TriCo Bancshares (TCBK) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$44.04

north_east

$0.4 (0.92%)

Day's range

$43.87

$44.36

5 DAY PERFORMANCE

-9.31%

1 MONTH PERFORMANCE

-1.92%

3 MONTH PERFORMANCE

-2.39%

6 MONTH PERFORMANCE

+9.31%

YEAR-TO-DATE PERFORMANCE

+0.78%

1 YEAR PERFORMANCE

-8.99%

TriCo Bancshares Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$48.11	$47.82 (-0.6%)	$48.27	$47.73	109.90 K	$1.56 B
12/04/2025	$49.22	$48.73 (-1%)	$49.53	$48.59	99.45 K	$1.59 B
12/03/2025	$48.80	$49.41 (1.25%)	$49.58	$48.68	178.13 K	$1.61 B
12/02/2025	$48.62	$48.56 (-0.12%)	$48.86	$48.10	142.85 K	$1.58 B
12/01/2025	$47.86	$48.29 (0.9%)	$48.56	$47.86	114.33 K	$1.57 B
11/28/2025	$48.24	$48.10 (-0.29%)	$48.31	$47.45	144.01 K	$1.57 B
11/26/2025	$48.65	$48.41 (-0.49%)	$48.78	$48.24	133.32 K	$1.58 B
11/25/2025	$47.15	$48.84 (3.58%)	$49.09	$47.11	157.00 K	$1.59 B
11/24/2025	$46.55	$46.86 (0.67%)	$46.94	$46.09	108.60 K	$1.52 B
11/21/2025	$45.21	$46.66 (3.21%)	$46.85	$44.94	268.80 K	$1.52 B
11/20/2025	$45.76	$45.10 (-1.44%)	$46.18	$45.01	130.10 K	$1.47 B
11/19/2025	$44.72	$45.22 (1.12%)	$45.45	$44.72	141.90 K	$1.47 B
11/18/2025	$44.48	$44.87 (0.88%)	$45.24	$44.38	103.65 K	$1.46 B
11/17/2025	$45.54	$44.58 (-2.11%)	$45.59	$44.55	184.30 K	$1.45 B
11/14/2025	$44.79	$45.74 (2.12%)	$45.88	$44.46	140.50 K	$1.49 B
11/13/2025	$45.51	$45.00 (-1.12%)	$45.85	$44.85	203.40 K	$1.46 B
11/12/2025	$45.48	$45.68 (0.44%)	$46.08	$45.48	106.22 K	$1.49 B
11/11/2025	$45.37	$45.49 (0.26%)	$45.85	$45.13	76.01 K	$1.48 B
11/10/2025	$45.11	$45.17 (0.13%)	$45.45	$44.69	64.50 K	$1.47 B
11/07/2025	$44.70	$44.90 (0.45%)	$45.14	$44.57	75.33 K	$1.46 B
11/06/2025	$45.25	$44.68 (-1.26%)	$45.43	$44.61	70.14 K	$1.45 B
11/05/2025	$44.61	$45.47 (1.93%)	$45.54	$44.19	149.00 K	$1.48 B
11/04/2025	$44.58	$44.40 (-0.4%)	$44.88	$43.96	100.53 K	$1.44 B
11/03/2025	$44.53	$44.90 (0.83%)	$45.00	$43.52	129.83 K	$1.46 B
10/31/2025	$43.70	$44.23 (1.21%)	$44.47	$43.22	166.03 K	$1.44 B
10/30/2025	$43.95	$43.86 (-0.2%)	$44.57	$43.58	160.74 K	$1.43 B
10/29/2025	$43.96	$44.06 (0.23%)	$44.66	$43.08	319.20 K	$1.43 B
10/28/2025	$43.48	$44.26 (1.79%)	$44.34	$43.35	116.04 K	$1.44 B
10/27/2025	$43.75	$43.75 (0%)	$44.22	$43.53	88.10 K	$1.42 B
10/24/2025	$43.73	$43.26 (-1.07%)	$44.33	$43.05	75.70 K	$1.41 B
10/23/2025	$42.91	$43.05 (0.33%)	$43.25	$41.98	79.22 K	$1.40 B
10/22/2025	$42.41	$42.56 (0.35%)	$42.97	$42.41	64.20 K	$1.39 B
10/21/2025	$42.16	$42.33 (0.4%)	$42.50	$41.96	49.12 K	$1.38 B
10/20/2025	$41.47	$42.31 (2.03%)	$42.35	$41.03	72.40 K	$1.38 B
10/17/2025	$41.14	$41.17 (0.07%)	$41.40	$40.83	88.91 K	$1.35 B
10/16/2025	$42.74	$40.74 (-4.68%)	$42.74	$40.44	110.40 K	$1.33 B
10/15/2025	$44.04	$42.94 (-2.5%)	$44.07	$42.67	59.00 K	$1.41 B
10/14/2025	$41.97	$43.85 (4.48%)	$44.08	$41.97	102.40 K	$1.44 B
10/13/2025	$42.33	$42.26 (-0.17%)	$42.33	$41.61	84.21 K	$1.38 B
10/10/2025	$43.07	$41.69 (-3.2%)	$43.46	$41.68	102.16 K	$1.37 B
10/09/2025	$43.42	$42.94 (-1.11%)	$43.46	$42.90	67.03 K	$1.41 B
10/08/2025	$44.06	$43.61 (-1.02%)	$44.06	$43.40	48.40 K	$1.43 B
10/07/2025	$44.63	$43.75 (-1.97%)	$44.98	$43.68	72.50 K	$1.43 B
10/06/2025	$44.37	$44.48 (0.25%)	$44.85	$44.06	96.30 K	$1.46 B
10/03/2025	$43.82	$44.04 (0.5%)	$44.39	$43.81	58.01 K	$1.44 B
10/02/2025	$43.51	$43.64 (0.3%)	$43.85	$43.31	65.70 K	$1.43 B
10/01/2025	$44.16	$43.65 (-1.15%)	$44.21	$43.58	98.90 K	$1.43 B
09/30/2025	$44.32	$44.41 (0.2%)	$44.50	$43.96	90.50 K	$1.45 B
09/29/2025	$44.96	$44.56 (-0.89%)	$45.71	$44.35	69.20 K	$1.46 B
09/26/2025	$44.91	$44.88 (-0.07%)	$45.06	$44.65	71.73 K	$1.47 B
09/25/2025	$44.75	$44.71 (-0.09%)	$44.98	$44.48	66.90 K	$1.46 B
09/24/2025	$44.95	$44.95 (0%)	$45.31	$44.61	63.14 K	$1.47 B
09/23/2025	$45.18	$44.88 (-0.66%)	$45.79	$44.79	78.90 K	$1.47 B
09/22/2025	$45.15	$45.14 (-0.02%)	$45.60	$44.79	81.12 K	$1.48 B
09/19/2025	$46.36	$45.20 (-2.5%)	$46.66	$45.18	344.30 K	$1.48 B
09/18/2025	$45.27	$46.49 (2.69%)	$46.52	$44.95	107.90 K	$1.52 B
09/17/2025	$44.76	$45.05 (0.65%)	$46.00	$44.54	97.22 K	$1.48 B
09/16/2025	$45.00	$44.70 (-0.67%)	$45.01	$44.36	84.90 K	$1.46 B
09/15/2025	$45.53	$45.09 (-0.97%)	$45.71	$44.86	64.10 K	$1.48 B
09/12/2025	$45.65	$45.40 (-0.55%)	$45.83	$44.76	72.12 K	$1.49 B
09/11/2025	$45.28	$45.73 (0.99%)	$45.84	$45.00	81.30 K	$1.50 B
09/10/2025	$45.43	$45.31 (-0.26%)	$45.73	$44.16	96.84 K	$1.48 B
09/09/2025	$45.38	$45.51 (0.29%)	$45.57	$45.15	100.90 K	$1.49 B
09/08/2025	$45.24	$45.50 (0.57%)	$45.52	$44.68	70.93 K	$1.49 B