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

Trico Bancshares (NQ: TCBK )

36.98 -0.82 (-2.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2011 10.10 11.31 9.920 11.02 123,802 +1.42(+14.85%)
Nov 29, 2011 9.734 9.734 9.450 9.592 17,077 -0.14(-1.46%)
Nov 28, 2011 9.749 9.779 9.533 9.734 43,189 +0.34(+3.65%)
Nov 25, 2011 9.600 9.883 9.391 9.391 20,894 -0.23(-2.40%)
Nov 23, 2011 10.34 10.42 9.555 9.622 41,076 -0.78(-7.53%)
Nov 22, 2011 10.61 10.82 10.40 10.41 21,259 -0.22(-2.11%)
Nov 21, 2011 10.68 10.84 10.61 10.63 27,715 -0.24(-2.20%)
Nov 18, 2011 10.64 10.95 10.64 10.87 27,845 +0.21(+1.96%)
Nov 17, 2011 10.74 10.94 10.61 10.66 28,815 -0.03(-0.28%)
Nov 16, 2011 10.77 11.30 10.66 10.69 47,072 -0.26(-2.38%)
Nov 15, 2011 10.58 11.00 10.50 10.95 15,767 +0.33(+3.09%)
Nov 14, 2011 10.99 10.99 10.49 10.62 32,563 -0.28(-2.53%)
Nov 11, 2011 10.74 11.03 10.69 10.90 43,109 +0.34(+3.25%)
Nov 10, 2011 10.77 10.77 10.44 10.55 25,534 +0.01(+0.14%)
Nov 09, 2011 10.96 11.12 10.46 10.54 72,100 -0.78(-6.92%)
Nov 08, 2011 11.12 11.39 10.82 11.32 39,419 +0.31(+2.84%)
Nov 07, 2011 10.95 11.05 10.71 11.01 40,279 +0.06(+0.55%)
Nov 04, 2011 10.96 11.40 10.76 10.95 51,397 -0.23(-2.07%)
Nov 03, 2011 10.82 11.22 10.58 11.18 48,970 +0.57(+5.34%)
Nov 02, 2011 10.43 10.70 10.14 10.61 67,638 +0.46(+4.48%)
Nov 01, 2011 10.54 10.87 10.10 10.16 74,990 -0.90(-8.16%)
Oct 31, 2011 11.17 11.51 11.00 11.06 76,210 -0.24(-2.11%)
Oct 28, 2011 11.38 11.68 11.08 11.30 74,935 -0.13(-1.11%)
Oct 27, 2011 10.52 11.56 10.02 11.43 108,474 +1.30(+12.81%)
Oct 26, 2011 10.26 10.26 9.995 10.13 42,112 +0.04(+0.44%)
Oct 25, 2011 10.62 10.62 10.00 10.08 37,921 -0.64(-5.98%)
Oct 24, 2011 10.26 10.73 10.20 10.73 28,781 +0.48(+4.66%)
Oct 21, 2011 10.34 10.34 10.07 10.25 41,563 +0.15(+1.48%)
Oct 20, 2011 10.34 10.37 9.928 10.10 12,873 -0.23(-2.24%)
Oct 19, 2011 10.53 10.63 10.24 10.33 48,217 -0.25(-2.40%)
Oct 18, 2011 10.13 10.63 10.13 10.58 53,015 +0.48(+4.80%)
Oct 17, 2011 10.45 10.45 10.08 10.10 53,467 -0.51(-4.85%)
Oct 14, 2011 10.52 10.65 10.35 10.61 46,206 +0.20(+1.93%)
Oct 13, 2011 10.52 10.52 10.34 10.41 25,651 -0.16(-1.48%)
Oct 12, 2011 10.07 10.65 10.07 10.57 55,808 +0.63(+6.38%)
Oct 11, 2011 9.615 10.02 9.421 9.935 37,388 +0.26(+2.70%)
Oct 10, 2011 9.652 9.734 9.473 9.674 44,168 +0.22(+2.37%)
Oct 07, 2011 9.891 10.03 9.324 9.450 56,588 -0.69(-6.84%)
Oct 06, 2011 9.876 10.16 9.600 10.14 47,484 +0.20(+2.03%)
Oct 05, 2011 9.734 9.965 9.353 9.943 46,162 +0.19(+1.99%)
Oct 04, 2011 8.660 10.41 8.578 9.749 79,221 +1.11(+12.87%)
Oct 03, 2011 9.137 9.618 8.637 8.637 66,033 -0.51(-5.62%)
Sep 30, 2011 9.174 9.570 9.130 9.152 80,885 -0.13(-1.45%)
Sep 29, 2011 9.234 9.391 9.085 9.286 19,982 +0.33(+3.66%)
Sep 28, 2011 9.346 9.376 8.794 8.958 48,686 -0.36(-3.84%)
Sep 27, 2011 9.458 9.689 9.197 9.316 55,863 +0.13(+1.38%)
Sep 26, 2011 8.951 9.316 8.913 9.189 36,395 +0.35(+3.97%)
Sep 23, 2011 8.764 8.921 8.697 8.839 21,625 +0.07(+0.85%)
Sep 22, 2011 8.734 9.055 8.690 8.764 83,737 -0.16(-1.76%)
Sep 21, 2011 9.324 9.353 8.839 8.921 36,501 -0.37(-4.01%)
Sep 20, 2011 9.458 9.551 9.271 9.294 55,698 -0.10(-1.11%)
Sep 19, 2011 9.450 9.525 9.309 9.398 20,155 -0.22(-2.33%)
Sep 16, 2011 9.615 9.622 9.503 9.622 63,279 +0.09(+0.94%)
Sep 15, 2011 9.406 9.577 9.145 9.533 39,988 +0.18(+1.91%)
Sep 14, 2011 9.227 9.458 8.966 9.353 30,045 +0.26(+2.87%)
Sep 13, 2011 9.137 9.324 8.981 9.092 22,716 +0.10(+1.08%)
Sep 12, 2011 8.876 9.040 8.764 8.995 19,028 +0.04(+0.50%)
Sep 09, 2011 9.234 9.234 8.802 8.951 65,715 -0.38(-4.08%)
Sep 08, 2011 9.585 9.652 9.324 9.331 20,029 -0.34(-3.47%)
Sep 07, 2011 9.189 9.726 9.063 9.667 65,238 +0.67(+7.46%)
Sep 06, 2011 8.884 9.173 8.884 8.995 112,569 -0.04(-0.49%)
Sep 02, 2011 9.262 9.385 8.988 9.040 61,330 -0.44(-4.61%)
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.