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

Trico Bancshares (NQ: TCBK )

37.42 -0.38 (-1.01%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
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%)
Nov 01, 2002 3.933 4.049 3.873 4.005 26,627 +0.08(+2.00%)
Oct 31, 2002 4.096 4.096 3.866 3.926 50,731 -0.17(-4.14%)
Oct 30, 2002 4.042 4.096 4.042 4.096 23,544 -0.01(-0.17%)
Oct 29, 2002 4.067 4.103 4.067 4.103 17,097 +0.05(+1.23%)
Oct 28, 2002 4.110 4.140 4.035 4.053 7,287 -0.06(-1.47%)
Oct 25, 2002 3.866 4.115 3.866 4.114 5,605 +0.19(+4.77%)
Oct 24, 2002 3.967 3.971 3.927 3.927 7,007 -0.04(-0.94%)
Oct 23, 2002 4.014 4.014 3.866 3.964 24,384 -0.06(-1.55%)
Oct 22, 2002 4.078 4.091 4.026 4.026 10,370 -0.09(-2.17%)
Oct 21, 2002 4.190 4.190 4.078 4.115 8,408 -0.06(-1.41%)
Oct 18, 2002 4.192 4.237 4.108 4.174 40,921 +0.02(+0.39%)
Oct 17, 2002 4.251 4.251 4.060 4.158 18,779 +0.13(+3.14%)
Oct 16, 2002 4.105 4.255 4.032 4.032 21,301 -0.08(-1.95%)
Oct 15, 2002 4.079 4.130 4.079 4.112 17,377 +0.07(+1.63%)
Oct 14, 2002 4.103 4.190 4.046 4.046 9,810 -0.04(-1.09%)
Oct 11, 2002 4.049 4.090 4.049 4.090 4,764 +0.01(+0.13%)
Oct 10, 2002 4.067 4.101 4.033 4.085 12,052 +0.02(+0.44%)
Oct 09, 2002 4.230 4.288 4.058 4.067 19,339 -0.17(-3.96%)
Oct 08, 2002 4.281 4.342 4.165 4.235 28,589 -0.07(-1.53%)
Oct 07, 2002 4.281 4.363 4.267 4.301 14,855 +0.03(+0.79%)
Oct 04, 2002 4.326 4.326 4.267 4.267 11,379 -0.10(-2.32%)
Oct 03, 2002 4.353 4.388 4.335 4.368 6,446 +0.02(+0.40%)
Oct 02, 2002 4.519 4.519 4.342 4.351 26,346 -0.15(-3.41%)
Oct 01, 2002 4.462 4.540 4.299 4.504 15,135 -0.01(-0.20%)
Sep 30, 2002 4.451 4.519 4.451 4.513 38,959 +0.12(+2.68%)
Sep 27, 2002 4.396 4.453 4.394 4.396 3,924 +0.06(+1.40%)
Sep 26, 2002 4.379 4.379 4.335 4.335 6,166 -0.01(-0.21%)
Sep 25, 2002 4.281 4.354 4.237 4.344 448,457 +0.11(+2.57%)
Sep 24, 2002 4.379 4.408 4.112 4.235 40,641 -0.15(-3.42%)
Sep 23, 2002 4.404 4.456 4.385 4.385 8,128 -0.11(-2.42%)
Sep 20, 2002 4.549 4.638 4.388 4.494 56,617 +0.11(+2.40%)
Sep 19, 2002 4.549 4.549 4.388 4.388 11,351 -0.13(-2.96%)
Sep 18, 2002 4.371 4.522 4.363 4.522 11,491 +0.14(+3.26%)
Sep 17, 2002 4.462 4.462 4.379 4.379 6,726 -0.11(-2.39%)
Sep 16, 2002 4.478 4.531 4.478 4.486 27,468 -0.03(-0.71%)
Sep 13, 2002 4.511 4.519 4.511 4.519 9,810 -0.00(-0.07%)
Sep 12, 2002 4.462 4.522 4.460 4.522 1,681 +0.06(+1.39%)
Sep 11, 2002 4.420 4.460 4.420 4.460 8,408 -0.02(-0.36%)
Sep 10, 2002 4.495 4.495 4.413 4.476 11,772 +0.01(+0.24%)
Sep 09, 2002 4.469 4.513 4.415 4.465 4,764 -0.06(-1.30%)
Sep 06, 2002 4.636 4.638 4.524 4.524 12,893 -0.04(-0.82%)
Sep 05, 2002 4.726 4.801 4.560 4.561 16,536 -0.16(-3.47%)
Sep 04, 2002 4.600 4.754 4.600 4.726 6,166 +0.16(+3.48%)
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.