5 DAY PERFORMANCE
-17.88%
1 MONTH PERFORMANCE
-12.04%
3 MONTH PERFORMANCE
-7.02%
6 MONTH PERFORMANCE
-9.53%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+15.67%
Trico Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $51.41 | $51.40 (-0.02%) | $51.97 | $50.98 | 216.43 K | $1.65 B |
| 06/17/2026 | $51.61 | $50.90 (-1.38%) | $51.96 | $50.31 | 179.54 K | $1.64 B |
| 06/16/2026 | $51.99 | $51.61 (-0.73%) | $52.54 | $51.47 | 142.72 K | $1.66 B |
| 06/15/2026 | $53.00 | $51.67 (-2.51%) | $53.00 | $51.47 | 94.05 K | $1.66 B |
| 06/12/2026 | $51.68 | $52.64 (1.86%) | $52.79 | $51.68 | 140.00 K | $1.69 B |
| 06/11/2026 | $52.58 | $52.04 (-1.03%) | $52.67 | $51.70 | 149.31 K | $1.68 B |
| 06/10/2026 | $51.55 | $52.31 (1.47%) | $52.37 | $51.55 | 191.32 K | $1.68 B |
| 06/09/2026 | $50.81 | $51.31 (0.98%) | $52.00 | $50.81 | 172.00 K | $1.65 B |
| 06/08/2026 | $50.69 | $50.69 (0%) | $51.33 | $49.72 | 134.32 K | $1.63 B |
| 06/05/2026 | $50.29 | $50.69 (0.8%) | $51.17 | $50.29 | 112.70 K | $1.63 B |
| 06/04/2026 | $49.90 | $50.70 (1.6%) | $50.85 | $49.88 | 109.10 K | $1.63 B |
| 06/03/2026 | $50.62 | $49.25 (-2.71%) | $50.62 | $49.18 | 112.92 K | $1.59 B |
| 06/02/2026 | $49.45 | $50.67 (2.47%) | $50.76 | $49.45 | 88.90 K | $1.63 B |
| 06/01/2026 | $50.47 | $49.71 (-1.51%) | $50.68 | $49.31 | 120.72 K | $1.60 B |
| 05/29/2026 | $50.20 | $50.80 (1.2%) | $51.16 | $50.20 | 175.42 K | $1.64 B |
| 05/28/2026 | $50.59 | $50.28 (-0.61%) | $50.59 | $49.89 | 118.83 K | $1.62 B |
| 05/27/2026 | $51.25 | $50.59 (-1.29%) | $51.42 | $50.42 | 77.94 K | $1.63 B |
| 05/26/2026 | $50.78 | $51.32 (1.06%) | $51.48 | $50.16 | 120.90 K | $1.65 B |
| 05/22/2026 | $50.97 | $50.68 (-0.57%) | $51.31 | $50.59 | 90.03 K | $1.63 B |
| 05/21/2026 | $50.18 | $50.80 (1.24%) | $50.90 | $49.89 | 141.92 K | $1.64 B |
| 05/20/2026 | $49.40 | $50.60 (2.43%) | $50.75 | $49.30 | 148.20 K | $1.63 B |
| 05/19/2026 | $49.59 | $49.43 (-0.32%) | $49.89 | $49.20 | 69.75 K | $1.59 B |
| 05/18/2026 | $49.22 | $49.64 (0.85%) | $49.70 | $48.95 | 90.60 K | $1.60 B |
| 05/15/2026 | $49.48 | $48.80 (-1.37%) | $49.48 | $48.62 | 86.82 K | $1.57 B |
| 05/14/2026 | $49.50 | $49.54 (0.08%) | $50.22 | $49.42 | 68.80 K | $1.59 B |
| 05/13/2026 | $49.72 | $49.28 (-0.88%) | $49.82 | $49.22 | 91.10 K | $1.59 B |
| 05/12/2026 | $50.28 | $49.96 (-0.64%) | $50.54 | $49.29 | 88.10 K | $1.61 B |
| 05/11/2026 | $50.86 | $50.16 (-1.38%) | $50.99 | $50.05 | 107.10 K | $1.61 B |
| 05/08/2026 | $50.73 | $50.95 (0.43%) | $51.19 | $50.73 | 67.72 K | $1.64 B |
| 05/07/2026 | $50.90 | $50.82 (-0.16%) | $51.32 | $50.74 | 88.20 K | $1.64 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.
