Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trico Bancshares (NQ: TCBK )

36.83 -0.97 (-2.57%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.529 4.581 4.486 4.581 14,855 +0.11(+2.39%)
Jan 30, 2003 4.529 4.504 4.460 4.474 11,211 -0.06(-1.22%)
Jan 29, 2003 4.462 4.617 4.460 4.529 23,263 +0.05(+1.16%)
Jan 28, 2003 4.462 4.492 4.460 4.478 54,655 +0.02(+0.40%)
Jan 27, 2003 4.460 4.478 4.435 4.460 49,610 +0.00(+0.00%)
Jan 24, 2003 4.504 4.504 4.460 4.460 30,551 -0.04(-0.95%)
Jan 23, 2003 4.460 4.520 4.460 4.503 33,914 -0.01(-0.28%)
Jan 22, 2003 4.586 4.586 4.460 4.515 11,211 -0.02(-0.51%)
Jan 21, 2003 4.426 4.538 4.426 4.538 11,772 +0.09(+1.96%)
Jan 17, 2003 4.399 4.478 4.299 4.451 26,066 -0.01(-0.20%)
Jan 16, 2003 4.519 4.519 4.445 4.460 29,710 -0.07(-1.50%)
Jan 15, 2003 4.520 4.528 4.519 4.528 6,726 -0.02(-0.43%)
Jan 14, 2003 4.547 4.547 4.547 4.547 280 +0.03(+0.63%)
Jan 13, 2003 4.526 4.535 4.519 4.519 5,605 +0.00(+0.00%)
Jan 10, 2003 4.594 4.594 4.460 4.519 3,083 +0.09(+2.05%)
Jan 09, 2003 4.608 4.608 4.428 4.428 17,658 -0.01(-0.32%)
Jan 08, 2003 4.495 4.540 4.440 4.442 9,249 -0.04(-0.92%)
Jan 07, 2003 4.410 4.627 4.408 4.483 47,648 +0.01(+0.12%)
Jan 06, 2003 4.462 4.478 4.419 4.478 19,900 +0.02(+0.36%)
Jan 03, 2003 4.445 4.486 4.396 4.462 32,793 -0.02(-0.39%)
Jan 02, 2003 4.520 4.520 4.483 4.479 16,536 +0.09(+2.07%)
Dec 31, 2002 4.524 4.524 4.387 4.388 56,057 -0.07(-1.52%)
Dec 30, 2002 4.413 4.456 4.396 4.456 18,218 +0.04(+0.93%)
Dec 27, 2002 4.437 4.440 4.415 4.415 5,605 -0.09(-1.98%)
Dec 26, 2002 4.486 4.504 4.460 4.504 9,249 +0.04(+1.00%)
Dec 24, 2002 4.454 4.486 4.433 4.460 20,460 +0.00(+0.08%)
Dec 23, 2002 4.324 4.451 4.322 4.456 57,178 +0.10(+2.38%)
Dec 20, 2002 4.324 4.353 4.322 4.353 26,627 +0.06(+1.33%)
Dec 19, 2002 4.308 4.313 4.281 4.296 7,287 +0.05(+1.13%)
Dec 18, 2002 4.251 4.272 4.230 4.247 77,078 +0.01(+0.25%)
Dec 17, 2002 4.183 4.237 4.156 4.237 92,214 +0.06(+1.50%)
Dec 16, 2002 4.190 4.190 4.164 4.174 121,924 +0.04(+0.86%)
Dec 13, 2002 4.139 4.174 4.139 4.139 51,292 -0.02(-0.43%)
Dec 12, 2002 4.165 4.183 4.142 4.156 73,715 -0.01(-0.21%)
Dec 11, 2002 4.192 4.192 4.107 4.165 35,596 -0.02(-0.38%)
Dec 10, 2002 4.112 4.192 4.112 4.181 72,313 +0.11(+2.58%)
Dec 09, 2002 4.110 4.165 3.996 4.076 15,415 -0.01(-0.13%)
Dec 06, 2002 3.996 4.103 3.978 4.082 19,900 +0.02(+0.62%)
Dec 05, 2002 4.057 4.058 4.057 4.057 3,363 -0.00(-0.09%)
Dec 04, 2002 4.049 4.137 4.049 4.060 22,142 +0.01(+0.13%)
Dec 03, 2002 4.049 4.103 4.049 4.055 1,962 -0.04(-1.08%)
Dec 02, 2002 4.092 4.099 4.049 4.099 30,270 -0.00(-0.09%)
Nov 29, 2002 4.069 4.121 4.069 4.103 21,582 -0.02(-0.43%)
Nov 27, 2002 4.103 4.121 4.092 4.121 62,223 +0.03(+0.65%)
Nov 26, 2002 4.041 4.103 4.041 4.094 37,558 +0.06(+1.55%)
Nov 25, 2002 4.096 4.103 4.022 4.032 54,375 -0.03(-0.66%)
Nov 22, 2002 4.098 4.098 4.021 4.058 77,358 -0.01(-0.22%)
Nov 21, 2002 4.041 4.098 4.014 4.067 16,256 +0.03(+0.85%)
Nov 20, 2002 4.044 4.058 3.910 4.033 58,019 -0.02(-0.58%)
Nov 19, 2002 4.101 4.121 4.041 4.057 150,233 -0.02(-0.48%)
Nov 18, 2002 4.028 4.076 4.021 4.076 6,166 -0.03(-0.65%)
Nov 15, 2002 4.103 4.103 4.103 4.103 14,294 -0.01(-0.26%)
Nov 14, 2002 4.103 4.114 4.046 4.114 36,156 +0.01(+0.26%)
Nov 13, 2002 4.090 4.121 4.090 4.103 29,710 +0.02(+0.39%)
Nov 12, 2002 4.014 4.090 4.012 4.087 233,197 +0.07(+1.82%)
Nov 11, 2002 4.032 4.032 3.985 4.014 66,147 -0.02(-0.44%)
Nov 08, 2002 4.030 4.032 4.012 4.032 46,807 +0.06(+1.48%)
Nov 07, 2002 4.030 4.041 3.946 3.973 12,893 -0.06(-1.46%)
Nov 06, 2002 4.014 4.041 3.930 4.032 39,800 +0.02(+0.44%)
Nov 05, 2002 3.996 4.101 3.996 4.014 15,976 +0.02(+0.49%)
Nov 04, 2002 3.925 4.094 3.925 3.994 27,748 -0.01(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.