Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| TriCo Bancshares | TCBK | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.625 | 1.80% | 35.395 | 01:23:43 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 34.96 | 34.62 | 35.60 | 34.77 |
TCBK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.41 | 35.56 | 33.65 | 34.48 | 110,460 | 0.985 | 2.86% |
| 1 Month | 34.17 | 35.56 | 31.73 | 33.59 | 100,790 | 1.23 | 3.59% |
| 3 Months | 34.15 | 37.39 | 31.73 | 34.45 | 126,710 | 1.25 | 3.65% |
| 6 Months | 32.24 | 45.84 | 31.73 | 36.21 | 106,838 | 3.16 | 9.79% |
| 1 Year | 35.62 | 45.84 | 28.66 | 35.29 | 95,674 | -0.225 | -0.63% |
| 3 Years | 46.74 | 58.62 | 28.66 | 41.58 | 91,052 | -11.35 | -24.27% |
| 5 Years | 39.98 | 58.62 | 23.05 | 38.90 | 85,974 | -4.58 | -11.47% |
TCBK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 34.77 | -0.01 | -0.03% | 34.43 | 34.98 | 34.42 | 123,866 |
| 30 Apr 2024 | 34.78 | 0.93 | 2.75% | 34.03 | 34.99 | 34.03 | 128,195 |
| 27 Apr 2024 | 33.85 | -0.39 | -1.14% | 33.96 | 34.69 | 33.65 | 120,707 |
| 26 Apr 2024 | 34.24 | -0.56 | -1.61% | 34.33 | 34.48 | 33.91 | 103,359 |
| 25 Apr 2024 | 34.80 | -0.08 | -0.23% | 34.41 | 34.889 | 34.20 | 76,174 |
| 24 Apr 2024 | 34.88 | 0.71 | 2.08% | 34.00 | 35.18 | 33.88 | 97,181 |
| 23 Apr 2024 | 34.17 | 0.59 | 1.76% | 33.57 | 34.29 | 33.35 | 103,276 |
| 20 Apr 2024 | 33.58 | 1.51 | 4.71% | 31.85 | 33.62 | 31.85 | 193,877 |
| 19 Apr 2024 | 32.07 | 0.30 | 0.94% | 31.79 | 32.6375 | 31.79 | 170,580 |
| 18 Apr 2024 | 31.77 | -0.26 | -0.81% | 32.07 | 32.41 | 31.73 | 118,919 |
| 17 Apr 2024 | 32.03 | -0.51 | -1.57% | 32.00 | 32.35 | 31.81 | 66,511 |
| 16 Apr 2024 | 32.54 | -0.08 | -0.25% | 32.49 | 32.89 | 32.21 | 71,571 |
| 13 Apr 2024 | 32.62 | 0.17 | 0.52% | 32.52 | 32.72 | 32.20 | 62,836 |
| 12 Apr 2024 | 32.45 | 0.04 | 0.12% | 32.74 | 32.74 | 31.96 | 103,125 |
| 11 Apr 2024 | 32.41 | -2.08 | -6.03% | 33.18 | 33.23 | 31.99 | 95,097 |
| 10 Apr 2024 | 34.49 | 0.05 | 0.15% | 34.49 | 34.81 | 34.395 | 74,247 |
| 09 Apr 2024 | 34.44 | 0.36 | 1.06% | 34.28 | 34.62 | 33.90 | 51,578 |
| 06 Apr 2024 | 34.08 | -0.30 | -0.87% | 34.27 | 34.27 | 33.91 | 100,959 |
| 05 Apr 2024 | 34.38 | 0.16 | 0.47% | 34.70 | 35.18 | 34.31 | 67,582 |
| 04 Apr 2024 | 34.22 | -0.37 | -1.07% | 34.17 | 34.60 | 34.10 | 86,152 |
| 03 Apr 2024 | 34.59 | -0.99 | -2.78% | 35.30 | 35.38 | 34.33 | 110,939 |
| 02 Apr 2024 | 35.58 | -1.20 | -3.26% | 36.75 | 36.78 | 35.12 | 115,298 |
