5 DAY PERFORMANCE
-11.57%
1 MONTH PERFORMANCE
-14.20%
3 MONTH PERFORMANCE
-8.07%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+4.54%
Trico Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $53.57 | $53.03 (-1.01%) | $54.07 | $52.90 | 521.88 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 |
| 08/05/2026 | $58.97 | $57.78 (-2.02%) | $58.97 | $57.75 | 222.31 K | $1.84 B |
| 08/04/2026 | $57.97 | $58.63 (1.14%) | $59.01 | $57.75 | 274.75 K | $1.87 B |
| 08/03/2026 | $58.52 | $58.04 (-0.82%) | $58.79 | $57.94 | 254.95 K | $1.85 B |
| 07/31/2026 | $57.89 | $57.54 (-0.6%) | $58.39 | $57.42 | 213.70 K | $1.84 B |
| 07/30/2026 | $58.10 | $57.94 (-0.28%) | $58.41 | $57.86 | 214.90 K | $1.85 B |
| 07/29/2026 | $57.87 | $57.91 (0.07%) | $58.74 | $57.70 | 296.31 K | $1.85 B |
| 07/28/2026 | $57.94 | $58.02 (0.14%) | $58.10 | $57.36 | 292.61 K | $1.85 B |
| 07/27/2026 | $57.90 | $57.57 (-0.57%) | $58.56 | $57.47 | 340.83 K | $1.84 B |
| 07/24/2026 | $59.17 | $58.12 (-1.77%) | $59.87 | $58.07 | 731.60 K | $1.86 B |
| 07/23/2026 | $59.00 | $59.28 (0.47%) | $59.29 | $58.34 | 411.91 K | $1.89 B |
| 07/22/2026 | $59.83 | $59.49 (-0.57%) | $60.05 | $59.24 | 488.02 K | $1.90 B |
| 07/21/2026 | $59.59 | $60.04 (0.76%) | $60.07 | $59.38 | 507.65 K | $1.92 B |
| 07/20/2026 | $60.61 | $59.80 (-1.34%) | $60.61 | $59.61 | 465.30 K | $1.91 B |
| 07/17/2026 | $61.20 | $60.52 (-1.11%) | $61.50 | $60.25 | 639.60 K | $1.95 B |
| 07/16/2026 | $59.52 | $61.62 (3.53%) | $61.71 | $59.31 | 470.40 K | $1.98 B |
| 07/15/2026 | $59.43 | $59.43 (0%) | $59.93 | $58.59 | 760.81 K | $1.91 B |
| 07/14/2026 | $58.89 | $58.81 (-0.14%) | $59.91 | $58.52 | 2.06 M | $1.89 B |
| 07/13/2026 | $56.12 | $60.07 (7.04%) | $60.42 | $56.12 | 3.21 M | $1.93 B |
| 07/10/2026 | $53.25 | $53.64 (0.73%) | $53.74 | $53.11 | 110.30 K | $1.73 B |
| 07/09/2026 | $52.61 | $53.25 (1.22%) | $53.46 | $52.41 | 181.20 K | $1.71 B |
| 07/08/2026 | $53.55 | $52.43 (-2.09%) | $53.55 | $52.13 | 191.30 K | $1.69 B |
| 07/07/2026 | $54.40 | $53.72 (-1.25%) | $54.73 | $53.67 | 151.81 K | $1.73 B |
| 07/06/2026 | $54.31 | $54.13 (-0.33%) | $54.81 | $53.71 | 131.23 K | $1.74 B |
| 07/02/2026 | $55.03 | $54.54 (-0.89%) | $55.32 | $53.92 | 211.85 K | $1.76 B |
| 07/01/2026 | $54.03 | $54.96 (1.72%) | $55.00 | $53.68 | 237.70 K | $1.77 B |
| 06/30/2026 | $53.25 | $53.85 (1.13%) | $54.02 | $52.93 | 283.40 K | $1.73 B |
| 06/29/2026 | $53.70 | $53.25 (-0.84%) | $53.80 | $53.06 | 211.70 K | $1.71 B |
| 06/26/2026 | $53.78 | $53.91 (0.24%) | $54.17 | $52.97 | 763.40 K | $1.74 B |
| 06/25/2026 | $52.95 | $53.55 (1.13%) | $53.60 | $52.92 | 174.22 K | $1.72 B |
| 06/24/2026 | $52.67 | $53.22 (1.04%) | $53.47 | $52.67 | 187.15 K | $1.71 B |
| 06/23/2026 | $51.61 | $52.67 (2.05%) | $52.78 | $51.59 | 137.64 K | $1.70 B |
| 06/22/2026 | $51.39 | $51.56 (0.33%) | $52.14 | $51.23 | 152.85 K | $1.66 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.
