5 DAY PERFORMANCE
-8.07%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
-3.08%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+16.93%
Trico Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $50.59 | $50.80 (0.42%) | $51.12 | $50.55 | 81.50 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 | $1.62 B |
| 04/16/2026 | $49.93 | $49.48 (-0.9%) | $50.16 | $49.33 | 108.01 K | $1.59 B |
| 04/15/2026 | $50.48 | $50.20 (-0.55%) | $50.48 | $49.88 | 74.40 K | $1.62 B |
| 04/14/2026 | $50.00 | $50.48 (0.96%) | $50.60 | $49.25 | 140.24 K | $1.63 B |
| 04/13/2026 | $50.02 | $50.11 (0.18%) | $50.18 | $49.74 | 100.32 K | $1.61 B |
| 04/10/2026 | $50.83 | $50.27 (-1.1%) | $50.83 | $49.91 | 69.20 K | $1.62 B |
| 04/09/2026 | $49.81 | $50.99 (2.37%) | $51.36 | $49.60 | 139.10 K | $1.64 B |
| 04/08/2026 | $49.87 | $50.16 (0.58%) | $50.90 | $49.87 | 143.80 K | $1.61 B |
| 04/07/2026 | $48.44 | $48.94 (1.03%) | $49.08 | $48.34 | 88.30 K | $1.58 B |
| 04/06/2026 | $48.03 | $48.74 (1.48%) | $48.89 | $47.96 | 108.15 K | $1.57 B |
| 04/02/2026 | $47.33 | $48.09 (1.61%) | $48.15 | $47.33 | 81.50 K | $1.55 B |
| 04/01/2026 | $47.51 | $47.91 (0.84%) | $48.25 | $47.51 | 116.40 K | $1.54 B |
| 03/31/2026 | $47.69 | $47.54 (-0.31%) | $48.23 | $47.11 | 130.00 K | $1.53 B |
| 03/30/2026 | $46.98 | $47.09 (0.23%) | $47.28 | $46.51 | 138.63 K | $1.52 B |
| 03/27/2026 | $46.96 | $46.51 (-0.96%) | $47.01 | $46.45 | 129.71 K | $1.50 B |
| 03/26/2026 | $47.11 | $47.28 (0.36%) | $47.39 | $46.88 | 100.50 K | $1.52 B |
| 03/25/2026 | $47.57 | $47.41 (-0.34%) | $47.93 | $46.83 | 133.24 K | $1.53 B |
| 03/24/2026 | $46.64 | $47.21 (1.22%) | $47.61 | $46.60 | 211.22 K | $1.52 B |
| 03/23/2026 | $47.30 | $47.14 (-0.34%) | $47.89 | $46.39 | 188.90 K | $1.52 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.
