5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
+4.15%
3 MONTH PERFORMANCE
-8.10%
6 MONTH PERFORMANCE
-16.88%
YEAR-TO-DATE PERFORMANCE
-8.05%
1 YEAR PERFORMANCE
+7.89%
TriCo Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $40.07 | $39.90 (-0.42%) | $40.28 | $39.90 | 119.84 K | $1.31 B |
| 05/29/2025 | $39.95 | $40.20 (0.63%) | $40.25 | $39.51 | 77.70 K | $1.32 B |
| 05/28/2025 | $40.13 | $39.81 (-0.8%) | $40.49 | $39.67 | 90.90 K | $1.31 B |
| 05/27/2025 | $39.65 | $40.27 (1.56%) | $40.27 | $39.39 | 93.33 K | $1.33 B |
| 05/23/2025 | $38.84 | $39.33 (1.26%) | $39.56 | $38.54 | 77.11 K | $1.30 B |
| 05/22/2025 | $39.61 | $39.65 (0.1%) | $40.03 | $39.61 | 91.64 K | $1.31 B |
| 05/21/2025 | $40.50 | $39.99 (-1.26%) | $40.74 | $39.91 | 99.20 K | $1.32 B |
| 05/20/2025 | $40.93 | $41.03 (0.24%) | $41.21 | $40.84 | 82.70 K | $1.35 B |
| 05/19/2025 | $40.75 | $41.05 (0.74%) | $41.23 | $40.39 | 85.00 K | $1.35 B |
| 05/16/2025 | $41.52 | $41.23 (-0.7%) | $41.60 | $40.96 | 124.75 K | $1.36 B |
| 05/15/2025 | $41.13 | $41.52 (0.95%) | $41.60 | $40.67 | 46.33 K | $1.37 B |
| 05/14/2025 | $41.01 | $41.07 (0.15%) | $41.52 | $40.67 | 97.20 K | $1.35 B |
| 05/13/2025 | $41.65 | $41.26 (-0.94%) | $41.65 | $40.72 | 63.40 K | $1.36 B |
| 05/12/2025 | $41.25 | $41.29 (0.1%) | $42.16 | $40.33 | 90.80 K | $1.36 B |
| 05/09/2025 | $40.46 | $40.27 (-0.47%) | $40.83 | $40.04 | 77.00 K | $1.33 B |
| 05/08/2025 | $39.57 | $40.34 (1.95%) | $40.59 | $39.45 | 92.93 K | $1.33 B |
| 05/07/2025 | $39.49 | $39.13 (-0.91%) | $39.63 | $39.03 | 88.00 K | $1.29 B |
| 05/06/2025 | $38.55 | $39.10 (1.43%) | $39.47 | $38.40 | 77.00 K | $1.29 B |
| 05/05/2025 | $39.01 | $39.25 (0.62%) | $39.86 | $38.72 | 92.94 K | $1.29 B |
| 05/02/2025 | $39.58 | $39.65 (0.18%) | $39.85 | $39.26 | 76.43 K | $1.31 B |
| 05/01/2025 | $38.60 | $39.13 (1.37%) | $39.48 | $38.20 | 101.60 K | $1.29 B |
| 04/30/2025 | $38.47 | $38.58 (0.29%) | $38.84 | $37.80 | 157.52 K | $1.27 B |
| 04/29/2025 | $38.34 | $39.04 (1.83%) | $39.06 | $38.20 | 84.10 K | $1.29 B |
| 04/28/2025 | $38.40 | $38.61 (0.55%) | $38.77 | $37.84 | 116.60 K | $1.27 B |
| 04/25/2025 | $38.77 | $38.51 (-0.67%) | $39.05 | $37.99 | 119.70 K | $1.27 B |
| 04/24/2025 | $39.13 | $39.43 (0.77%) | $39.58 | $38.64 | 130.20 K | $1.30 B |
| 04/23/2025 | $39.06 | $38.88 (-0.46%) | $39.63 | $38.35 | 116.00 K | $1.28 B |
| 04/22/2025 | $36.94 | $38.10 (3.14%) | $38.32 | $36.36 | 98.92 K | $1.26 B |
| 04/21/2025 | $36.72 | $36.93 (0.57%) | $37.09 | $36.26 | 124.71 K | $1.22 B |
| 04/17/2025 | $37.09 | $37.04 (-0.13%) | $37.34 | $36.30 | 102.80 K | $1.22 B |
| 04/16/2025 | $36.47 | $37.12 (1.78%) | $37.12 | $35.99 | 145.00 K | $1.22 B |
| 04/15/2025 | $36.25 | $36.73 (1.32%) | $37.33 | $36.24 | 95.10 K | $1.21 B |
| 04/14/2025 | $36.48 | $36.38 (-0.27%) | $37.09 | $35.25 | 137.11 K | $1.20 B |
| 04/11/2025 | $35.82 | $36.09 (0.75%) | $37.35 | $35.38 | 158.30 K | $1.19 B |
| 04/10/2025 | $37.12 | $35.90 (-3.29%) | $37.82 | $35.20 | 171.50 K | $1.18 B |
| 04/09/2025 | $35.62 | $37.88 (6.34%) | $39.11 | $35.30 | 254.64 K | $1.25 B |
| 04/08/2025 | $37.17 | $36.16 (-2.72%) | $37.32 | $35.58 | 177.00 K | $1.19 B |
| 04/07/2025 | $35.27 | $36.14 (2.47%) | $38.16 | $35.27 | 161.60 K | $1.19 B |
| 04/04/2025 | $35.78 | $36.29 (1.43%) | $38.00 | $35.28 | 168.34 K | $1.20 B |
| 04/03/2025 | $37.97 | $37.13 (-2.21%) | $38.18 | $36.99 | 235.24 K | $1.23 B |
| 04/02/2025 | $39.25 | $39.74 (1.25%) | $39.79 | $39.17 | 85.55 K | $1.31 B |
| 04/01/2025 | $39.62 | $39.68 (0.15%) | $40.01 | $39.26 | 107.80 K | $1.31 B |
| 03/31/2025 | $39.48 | $39.97 (1.24%) | $40.50 | $39.48 | 140.13 K | $1.32 B |
| 03/28/2025 | $40.84 | $39.87 (-2.38%) | $41.57 | $39.63 | 101.50 K | $1.32 B |
| 03/27/2025 | $40.84 | $40.86 (0.05%) | $41.50 | $40.34 | 92.75 K | $1.35 B |
| 03/26/2025 | $41.12 | $40.74 (-0.92%) | $41.80 | $40.70 | 101.21 K | $1.34 B |
| 03/25/2025 | $41.65 | $40.88 (-1.85%) | $41.65 | $40.87 | 86.50 K | $1.35 B |
| 03/24/2025 | $40.80 | $41.45 (1.59%) | $42.19 | $40.80 | 126.60 K | $1.37 B |
| 03/21/2025 | $40.57 | $40.39 (-0.44%) | $40.72 | $39.94 | 282.80 K | $1.33 B |
| 03/20/2025 | $40.63 | $40.47 (-0.39%) | $41.21 | $40.42 | 77.02 K | $1.34 B |
| 03/19/2025 | $40.89 | $40.93 (0.1%) | $41.64 | $40.30 | 108.55 K | $1.35 B |
| 03/18/2025 | $40.89 | $40.84 (-0.12%) | $41.58 | $40.47 | 96.30 K | $1.35 B |
| 03/17/2025 | $41.16 | $40.88 (-0.68%) | $42.45 | $40.72 | 98.02 K | $1.35 B |
| 03/14/2025 | $41.18 | $41.26 (0.19%) | $41.67 | $40.83 | 96.90 K | $1.36 B |
| 03/13/2025 | $40.91 | $40.70 (-0.51%) | $41.55 | $40.67 | 86.70 K | $1.34 B |
| 03/12/2025 | $41.58 | $40.71 (-2.09%) | $41.58 | $40.28 | 134.80 K | $1.34 B |
| 03/11/2025 | $40.79 | $40.08 (-1.74%) | $40.91 | $40.07 | 140.50 K | $1.32 B |
| 03/10/2025 | $40.99 | $40.49 (-1.22%) | $41.39 | $40.44 | 146.40 K | $1.34 B |
| 03/07/2025 | $41.64 | $41.75 (0.26%) | $42.05 | $40.98 | 99.12 K | $1.38 B |
| 03/06/2025 | $42.13 | $41.84 (-0.69%) | $42.14 | $40.92 | 103.32 K | $1.38 B |
| 03/05/2025 | $42.08 | $41.85 (-0.55%) | $42.96 | $41.34 | 131.20 K | $1.38 B |
| 03/04/2025 | $42.88 | $41.97 (-2.12%) | $43.23 | $41.81 | 100.20 K | $1.38 B |
| 03/03/2025 | $43.76 | $43.33 (-0.98%) | $44.16 | $43.06 | 89.50 K | $1.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
