5 DAY PERFORMANCE
-6.64%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-9.53%
6 MONTH PERFORMANCE
+5.75%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+20.84%
Trico Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $50.59 | $50.80 (0.42%) | $51.12 | $50.55 | 81.48 K | $1.64 B |
| 05/05/2026 | $50.15 | $50.39 (0.48%) | $50.92 | $50.15 | 74.35 K | $1.62 B |
| 05/04/2026 | $50.31 | $50.07 (-0.48%) | $50.85 | $49.96 | 120.20 K | $1.61 B |
| 05/01/2026 | $50.10 | $50.61 (1.02%) | $50.94 | $49.72 | 81.43 K | $1.63 B |
| 04/30/2026 | $49.64 | $50.27 (1.27%) | $50.69 | $49.64 | 112.85 K | $1.62 B |
| 04/29/2026 | $50.62 | $50.10 (-1.03%) | $50.72 | $49.65 | 104.52 K | $1.61 B |
| 04/28/2026 | $50.65 | $50.92 (0.53%) | $51.43 | $50.65 | 126.84 K | $1.64 B |
| 04/27/2026 | $49.67 | $50.59 (1.85%) | $50.77 | $49.56 | 125.40 K | $1.63 B |
| 04/24/2026 | $50.82 | $49.33 (-2.93%) | $50.84 | $49.07 | 155.72 K | $1.59 B |
| 04/23/2026 | $49.25 | $50.68 (2.9%) | $50.82 | $49.18 | 130.62 K | $1.63 B |
| 04/22/2026 | $49.54 | $49.36 (-0.36%) | $50.07 | $48.93 | 91.40 K | $1.59 B |
| 04/21/2026 | $49.97 | $49.40 (-1.14%) | $50.22 | $49.30 | 141.60 K | $1.59 B |
| 04/20/2026 | $50.09 | $50.00 (-0.18%) | $50.70 | $49.92 | 124.40 K | $1.61 B |
| 04/17/2026 | $50.01 | $50.30 (0.58%) | $51.12 | $49.96 | 301.03 K | $1.63 B |
| 04/16/2026 | $49.93 | $49.48 (-0.9%) | $50.16 | $49.33 | 108.01 K | $1.61 B |
| 04/15/2026 | $50.48 | $50.20 (-0.55%) | $50.48 | $49.88 | 74.40 K | $1.63 B |
| 04/14/2026 | $50.00 | $50.48 (0.96%) | $50.60 | $49.25 | 140.24 K | $1.64 B |
| 04/13/2026 | $50.02 | $50.11 (0.18%) | $50.18 | $49.74 | 100.32 K | $1.63 B |
| 04/10/2026 | $50.83 | $50.27 (-1.1%) | $50.83 | $49.91 | 69.20 K | $1.63 B |
| 04/09/2026 | $49.81 | $50.99 (2.37%) | $51.36 | $49.60 | 139.10 K | $1.65 B |
| 04/08/2026 | $49.87 | $50.16 (0.58%) | $50.90 | $49.87 | 143.80 K | $1.63 B |
| 04/07/2026 | $48.44 | $48.94 (1.03%) | $49.08 | $48.34 | 88.30 K | $1.59 B |
| 04/06/2026 | $48.03 | $48.74 (1.48%) | $48.89 | $47.96 | 108.15 K | $1.58 B |
| 04/02/2026 | $47.33 | $48.09 (1.61%) | $48.15 | $47.33 | 81.50 K | $1.56 B |
| 04/01/2026 | $47.51 | $47.91 (0.84%) | $48.25 | $47.51 | 116.40 K | $1.55 B |
| 03/31/2026 | $47.69 | $47.54 (-0.31%) | $48.23 | $47.11 | 130.00 K | $1.54 B |
| 03/30/2026 | $46.98 | $47.09 (0.23%) | $47.28 | $46.51 | 138.63 K | $1.53 B |
| 03/27/2026 | $46.96 | $46.51 (-0.96%) | $47.01 | $46.45 | 129.71 K | $1.51 B |
| 03/26/2026 | $47.11 | $47.28 (0.36%) | $47.39 | $46.88 | 100.50 K | $1.53 B |
| 03/25/2026 | $47.57 | $47.41 (-0.34%) | $47.93 | $46.83 | 133.24 K | $1.54 B |
| 03/24/2026 | $46.64 | $47.21 (1.22%) | $47.61 | $46.60 | 211.22 K | $1.53 B |
| 03/23/2026 | $47.30 | $47.14 (-0.34%) | $47.89 | $46.39 | 188.90 K | $1.53 B |
| 03/20/2026 | $46.64 | $46.08 (-1.2%) | $47.05 | $45.55 | 442.10 K | $1.50 B |
| 03/19/2026 | $45.70 | $46.64 (2.06%) | $46.81 | $45.37 | 129.72 K | $1.51 B |
| 03/18/2026 | $46.46 | $45.95 (-1.1%) | $46.46 | $45.71 | 150.82 K | $1.49 B |
| 03/17/2026 | $47.39 | $46.65 (-1.56%) | $47.79 | $46.58 | 136.14 K | $1.51 B |
| 03/16/2026 | $47.71 | $47.08 (-1.32%) | $47.77 | $46.98 | 112.83 K | $1.53 B |
| 03/13/2026 | $47.60 | $47.33 (-0.57%) | $47.85 | $46.72 | 169.81 K | $1.54 B |
| 03/12/2026 | $46.07 | $47.39 (2.87%) | $47.46 | $46.07 | 150.60 K | $1.54 B |
| 03/11/2026 | $46.87 | $46.95 (0.17%) | $47.21 | $46.47 | 221.43 K | $1.52 B |
| 03/10/2026 | $46.85 | $47.33 (1.02%) | $48.29 | $46.70 | 211.90 K | $1.54 B |
| 03/09/2026 | $46.38 | $47.25 (1.88%) | $47.55 | $45.54 | 227.60 K | $1.53 B |
| 03/06/2026 | $46.71 | $47.25 (1.16%) | $47.27 | $45.93 | 194.31 K | $1.53 B |
| 03/05/2026 | $48.53 | $48.24 (-0.6%) | $48.55 | $47.97 | 160.20 K | $1.57 B |
| 03/04/2026 | $48.82 | $49.08 (0.53%) | $49.43 | $48.31 | 139.00 K | $1.59 B |
| 03/03/2026 | $47.30 | $48.30 (2.11%) | $48.95 | $46.88 | 165.14 K | $1.57 B |
| 03/02/2026 | $47.13 | $48.36 (2.61%) | $48.46 | $47.13 | 339.54 K | $1.57 B |
| 02/27/2026 | $48.90 | $47.78 (-2.29%) | $51.49 | $47.49 | 220.60 K | $1.55 B |
| 02/26/2026 | $49.73 | $49.77 (0.08%) | $50.52 | $49.47 | 171.74 K | $1.61 B |
| 02/25/2026 | $49.22 | $49.67 (0.91%) | $49.95 | $48.92 | 110.40 K | $1.61 B |
| 02/24/2026 | $49.32 | $49.22 (-0.2%) | $49.79 | $48.84 | 176.70 K | $1.60 B |
| 02/23/2026 | $50.47 | $49.05 (-2.81%) | $50.55 | $48.78 | 209.90 K | $1.59 B |
| 02/20/2026 | $50.29 | $50.47 (0.36%) | $50.67 | $49.93 | 131.04 K | $1.64 B |
| 02/19/2026 | $50.24 | $50.22 (-0.04%) | $50.57 | $49.20 | 152.02 K | $1.63 B |
| 02/18/2026 | $51.07 | $50.57 (-0.98%) | $52.32 | $50.33 | 128.40 K | $1.64 B |
| 02/17/2026 | $50.42 | $51.01 (1.17%) | $51.27 | $50.37 | 232.40 K | $1.66 B |
| 02/13/2026 | $49.75 | $50.30 (1.11%) | $50.68 | $49.48 | 156.72 K | $1.63 B |
| 02/12/2026 | $51.14 | $49.95 (-2.33%) | $51.44 | $49.30 | 251.40 K | $1.62 B |
| 02/11/2026 | $51.97 | $50.64 (-2.56%) | $52.74 | $50.36 | 118.30 K | $1.64 B |
| 02/10/2026 | $52.08 | $51.49 (-1.13%) | $52.51 | $51.21 | 95.90 K | $1.67 B |
| 02/09/2026 | $52.22 | $52.16 (-0.11%) | $52.78 | $51.81 | 82.60 K | $1.69 B |
| 02/06/2026 | $52.18 | $52.23 (0.1%) | $53.00 | $52.07 | 213.92 K | $1.69 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.
