5 DAY PERFORMANCE
-10.03%
1 MONTH PERFORMANCE
-9.33%
3 MONTH PERFORMANCE
-17.88%
6 MONTH PERFORMANCE
-6.99%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+5.75%
Trico Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $54.70 | $52.44 (-4.13%) | $54.98 | $52.27 | 272.69 K | $1.68 B |
| 11/04/2026 | $54.40 | $53.91 (-0.9%) | $55.27 | $53.49 | 331.40 K | $1.72 B |
| 11/03/2026 | $53.69 | $52.96 (-1.36%) | $53.87 | $52.91 | 328.75 K | $1.69 B |
| 11/02/2026 | $53.03 | $53.61 (1.09%) | $53.97 | $53.03 | 250.40 K | $1.71 B |
| 10/30/2026 | $53.67 | $52.52 (-2.14%) | $53.99 | $52.26 | 209.01 K | $1.68 B |
| 10/29/2026 | $53.54 | $53.48 (-0.11%) | $53.70 | $53.08 | 172.34 K | $1.71 B |
| 10/28/2026 | $53.03 | $53.02 (-0.02%) | $53.20 | $52.40 | 1.35 M | $1.69 B |
| 10/27/2026 | $53.34 | $52.69 (-1.22%) | $53.64 | $52.62 | 299.50 K | $1.68 B |
| 10/26/2026 | $53.20 | $52.83 (-0.7%) | $53.59 | $52.70 | 266.31 K | $1.69 B |
| 10/23/2026 | $54.32 | $52.72 (-2.95%) | $54.32 | $52.11 | 351.44 K | $1.69 B |
| 10/22/2026 | $53.10 | $54.39 (2.43%) | $54.48 | $53.09 | 252.81 K | $1.74 B |
| 10/21/2026 | $52.88 | $52.79 (-0.17%) | $53.05 | $52.41 | 161.50 K | $1.69 B |
| 10/20/2026 | $51.93 | $52.87 (1.81%) | $53.10 | $51.93 | 273.24 K | $1.69 B |
| 10/19/2026 | $51.81 | $51.92 (0.21%) | $52.11 | $51.71 | 199.20 K | $1.66 B |
| 10/16/2026 | $51.61 | $52.04 (0.83%) | $52.86 | $51.61 | 232.80 K | $1.66 B |
| 10/15/2026 | $51.18 | $51.89 (1.39%) | $52.13 | $50.88 | 260.80 K | $1.66 B |
| 10/14/2026 | $50.69 | $50.77 (0.16%) | $50.89 | $50.29 | 305.40 K | $1.62 B |
| 10/13/2026 | $51.57 | $51.06 (-0.99%) | $51.64 | $50.83 | 196.50 K | $1.63 B |
| 10/12/2026 | $51.24 | $51.36 (0.23%) | $52.05 | $51.24 | 172.90 K | $1.64 B |
| 10/09/2026 | $51.76 | $51.41 (-0.68%) | $51.76 | $51.27 | 178.40 K | $1.64 B |
| 10/08/2026 | $51.03 | $51.91 (1.72%) | $52.03 | $50.99 | 227.81 K | $1.66 B |
| 10/07/2026 | $51.42 | $51.23 (-0.37%) | $51.60 | $50.95 | 334.90 K | $1.64 B |
| 10/06/2026 | $52.38 | $52.11 (-0.52%) | $52.60 | $52.09 | 178.70 K | $1.66 B |
| 10/05/2026 | $52.47 | $52.27 (-0.38%) | $52.57 | $51.98 | 304.11 K | $1.67 B |
| 10/02/2026 | $52.19 | $52.59 (0.77%) | $52.65 | $52.10 | 258.70 K | $1.68 B |
| 10/01/2026 | $50.91 | $51.80 (1.75%) | $51.91 | $50.46 | 294.52 K | $1.65 B |
| 09/30/2026 | $51.65 | $51.19 (-0.89%) | $52.98 | $50.86 | 275.53 K | $1.63 B |
| 09/29/2026 | $51.96 | $51.54 (-0.81%) | $52.04 | $51.28 | 216.90 K | $1.65 B |
| 09/28/2026 | $52.26 | $51.89 (-0.71%) | $52.40 | $51.81 | 203.80 K | $1.66 B |
| 09/25/2026 | $52.35 | $52.38 (0.06%) | $52.63 | $52.12 | 421.05 K | $1.67 B |
| 09/24/2026 | $51.59 | $52.10 (0.99%) | $52.26 | $51.26 | 242.60 K | $1.66 B |
| 09/23/2026 | $52.26 | $51.44 (-1.57%) | $52.51 | $51.38 | 416.35 K | $1.64 B |
| 09/22/2026 | $53.46 | $52.32 (-2.13%) | $53.54 | $52.30 | 343.90 K | $1.67 B |
| 09/21/2026 | $53.57 | $53.03 (-1.01%) | $54.07 | $52.90 | 521.90 K | $1.69 B |
| 09/18/2026 | $53.40 | $53.61 (0.39%) | $54.04 | $53.13 | 470.55 K | $1.71 B |
| 09/17/2026 | $53.93 | $53.70 (-0.43%) | $54.05 | $53.39 | 164.90 K | $1.71 B |
| 09/16/2026 | $53.86 | $53.43 (-0.8%) | $54.02 | $52.50 | 241.70 K | $1.71 B |
| 09/15/2026 | $53.62 | $53.82 (0.37%) | $54.07 | $53.37 | 287.40 K | $1.72 B |
| 09/14/2026 | $53.53 | $53.64 (0.21%) | $54.03 | $53.37 | 237.62 K | $1.71 B |
| 09/11/2026 | $53.89 | $53.53 (-0.67%) | $54.01 | $53.06 | 342.00 K | $1.71 B |
| 09/10/2026 | $53.35 | $53.67 (0.6%) | $53.97 | $52.84 | 228.60 K | $1.71 B |
| 09/09/2026 | $53.50 | $53.54 (0.07%) | $53.89 | $52.95 | 209.53 K | $1.71 B |
| 09/08/2026 | $54.35 | $53.97 (-0.7%) | $54.44 | $53.93 | 187.78 K | $1.72 B |
| 09/04/2026 | $54.04 | $54.40 (0.67%) | $54.68 | $54.04 | 219.35 K | $1.74 B |
| 09/03/2026 | $54.28 | $54.31 (0.06%) | $54.45 | $53.85 | 228.20 K | $1.73 B |
| 09/02/2026 | $53.10 | $53.83 (1.37%) | $54.28 | $53.02 | 205.80 K | $1.72 B |
| 09/01/2026 | $53.31 | $52.70 (-1.14%) | $53.71 | $52.54 | 241.60 K | $1.68 B |
| 08/31/2026 | $53.82 | $53.38 (-0.82%) | $53.99 | $53.23 | 220.13 K | $1.70 B |
| 08/28/2026 | $54.07 | $53.81 (-0.48%) | $54.26 | $53.71 | 150.73 K | $1.72 B |
| 08/27/2026 | $53.82 | $53.87 (0.09%) | $54.02 | $53.25 | 216.02 K | $1.72 B |
| 08/26/2026 | $53.96 | $54.15 (0.35%) | $54.37 | $53.96 | 202.90 K | $1.73 B |
| 08/25/2026 | $54.52 | $53.88 (-1.17%) | $54.58 | $53.56 | 243.73 K | $1.72 B |
| 08/24/2026 | $55.40 | $54.52 (-1.59%) | $55.40 | $54.33 | 283.70 K | $1.74 B |
| 08/21/2026 | $56.01 | $55.07 (-1.68%) | $56.13 | $55.02 | 191.44 K | $1.76 B |
| 08/20/2026 | $55.56 | $55.68 (0.22%) | $55.99 | $55.42 | 184.70 K | $1.78 B |
| 08/19/2026 | $56.95 | $55.79 (-2.04%) | $56.96 | $55.68 | 266.24 K | $1.78 B |
| 08/18/2026 | $57.65 | $56.70 (-1.65%) | $57.82 | $56.61 | 284.35 K | $1.81 B |
| 08/17/2026 | $57.57 | $57.46 (-0.19%) | $57.85 | $57.19 | 366.80 K | $1.83 B |
| 08/14/2026 | $58.09 | $57.57 (-0.9%) | $58.38 | $57.48 | 167.21 K | $1.84 B |
| 08/13/2026 | $58.10 | $58.05 (-0.09%) | $58.35 | $57.85 | 130.91 K | $1.85 B |
| 08/12/2026 | $56.80 | $57.60 (1.41%) | $57.72 | $56.80 | 212.50 K | $1.84 B |
| 08/11/2026 | $57.04 | $57.12 (0.14%) | $57.55 | $57.02 | 205.44 K | $1.82 B |
| 08/10/2026 | $57.21 | $56.90 (-0.54%) | $57.21 | $56.40 | 218.20 K | $1.82 B |
| 08/07/2026 | $57.40 | $57.27 (-0.23%) | $57.80 | $56.91 | 178.22 K | $1.83 B |
| 08/06/2026 | $58.74 | $57.54 (-2.04%) | $58.78 | $57.41 | 267.60 K | $1.84 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.
