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

Trico Bancshares (NQ: TCBK )

37.27 +0.98 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 28, 2004 13.05 13.16 12.91 12.91 7,551 -0.11(-0.82%)
May 27, 2004 12.57 13.14 12.57 13.01 6,293 +0.04(+0.33%)
May 26, 2004 12.93 13.06 12.82 12.97 8,111 -0.06(-0.49%)
May 25, 2004 12.52 13.04 12.25 13.04 20,976 +0.39(+3.05%)
May 24, 2004 12.18 12.76 11.98 12.65 21,536 +0.40(+3.27%)
May 21, 2004 12.08 12.26 12.03 12.25 8,390 +0.21(+1.78%)
May 20, 2004 12.11 12.39 11.98 12.03 31,745 -0.12(-1.00%)
May 19, 2004 12.20 12.46 12.16 12.16 14,264 -0.04(-0.29%)
May 18, 2004 11.95 12.20 11.95 12.19 13,005 +0.11(+0.89%)
May 17, 2004 12.28 12.28 11.85 12.08 34,402 -0.33(-2.65%)
May 14, 2004 12.19 12.50 12.08 12.41 12,865 +0.29(+2.42%)
May 13, 2004 12.51 12.51 12.03 12.12 20,417 -0.15(-1.22%)
May 12, 2004 12.16 12.28 11.79 12.27 23,773 +0.03(+0.24%)
May 11, 2004 11.98 12.33 11.94 12.24 31,605 +0.26(+2.14%)
May 10, 2004 12.06 12.23 11.98 11.98 13,844 -0.15(-1.24%)
May 07, 2004 12.63 12.76 12.13 12.13 21,816 -0.40(-3.20%)
May 06, 2004 12.44 12.64 12.44 12.54 70,063 +0.02(+0.17%)
May 05, 2004 12.44 12.83 12.44 12.51 11,187 +0.07(+0.57%)
May 04, 2004 12.78 12.78 12.44 12.44 43,771 -0.32(-2.52%)
May 03, 2004 12.66 12.87 12.44 12.76 28,808 +6.55(+105.29%)
Apr 30, 2004 6.285 6.285 6.218 6.218 19,298 -0.01(-0.11%)
Apr 29, 2004 6.232 6.309 6.225 6.225 38,877 -0.11(-1.78%)
Apr 28, 2004 6.614 6.614 6.337 6.337 19,578 -0.28(-4.16%)
Apr 27, 2004 6.626 6.675 6.598 6.613 19,019 -0.02(-0.24%)
Apr 26, 2004 6.616 6.634 6.614 6.629 9,789 -0.02(-0.32%)
Apr 23, 2004 6.614 6.659 6.614 6.650 10,628 +0.03(+0.40%)
Apr 22, 2004 6.613 6.677 6.541 6.623 24,333 +0.04(+0.68%)
Apr 21, 2004 6.339 6.579 6.337 6.579 8,670 +0.09(+1.43%)
Apr 20, 2004 6.471 6.593 6.437 6.486 11,187 +0.02(+0.28%)
Apr 19, 2004 6.443 6.561 6.325 6.468 17,900 -0.02(-0.36%)
Apr 16, 2004 6.415 6.543 6.325 6.491 21,256 +0.02(+0.28%)
Apr 15, 2004 6.586 6.652 6.327 6.473 32,444 -0.11(-1.74%)
Apr 14, 2004 6.703 6.709 6.588 6.588 6,992 -0.12(-1.73%)
Apr 13, 2004 6.816 6.847 6.679 6.704 15,103 -0.11(-1.65%)
Apr 12, 2004 6.791 6.816 6.766 6.816 7,272 +0.00(+0.00%)
Apr 08, 2004 6.818 6.847 6.765 6.816 29,088 -0.01(-0.13%)
Apr 07, 2004 6.779 6.843 6.777 6.825 34,961 +0.04(+0.53%)
Apr 06, 2004 6.832 6.832 6.788 6.790 46,988 -0.02(-0.31%)
Apr 05, 2004 6.859 6.859 6.784 6.811 70,762 -0.05(-0.70%)
Apr 02, 2004 6.847 6.883 6.797 6.859 24,612 +0.03(+0.39%)
Apr 01, 2004 6.686 6.832 6.638 6.832 20,137 +0.15(+2.25%)
Mar 31, 2004 6.616 6.684 6.597 6.682 55,658 +0.13(+1.91%)
Mar 30, 2004 6.559 6.605 6.509 6.557 41,674 -0.04(-0.60%)
Mar 29, 2004 6.595 6.659 6.579 6.597 10,628 +0.01(+0.14%)
Mar 26, 2004 6.454 6.593 6.454 6.588 10,068 +0.11(+1.66%)
Mar 25, 2004 6.480 6.480 6.437 6.480 33,003 +0.04(+0.61%)
Mar 24, 2004 6.493 6.571 6.441 6.441 19,019 -0.02(-0.30%)
Mar 23, 2004 6.525 6.570 6.455 6.461 19,578 -0.07(-1.07%)
Mar 22, 2004 6.623 6.623 6.530 6.530 22,375 -0.09(-1.38%)
Mar 19, 2004 6.670 6.698 6.589 6.622 29,088 -0.05(-0.75%)
Mar 18, 2004 6.641 6.673 6.568 6.672 78,593 +0.06(+0.89%)
Mar 17, 2004 6.613 6.632 6.530 6.613 26,850 +0.07(+1.12%)
Mar 16, 2004 6.609 6.609 6.539 6.539 42,513 -0.02(-0.33%)
Mar 15, 2004 6.632 6.659 6.539 6.561 53,701 -0.00(-0.05%)
Mar 12, 2004 6.536 6.657 6.495 6.564 43,352 +0.22(+3.44%)
Mar 11, 2004 6.339 6.430 6.319 6.346 13,425 +0.03(+0.42%)
Mar 10, 2004 6.330 6.391 6.319 6.319 31,045 -0.02(-0.37%)
Mar 09, 2004 6.323 6.384 6.323 6.343 10,348 +0.03(+0.40%)
Mar 08, 2004 6.430 6.441 6.293 6.318 40,555 -0.12(-1.83%)
Mar 05, 2004 6.458 6.468 6.384 6.436 147,957 -0.03(-0.50%)
Mar 04, 2004 6.398 6.470 6.398 6.468 12,306 +0.08(+1.23%)
Mar 03, 2004 6.290 6.395 6.290 6.389 5,873 +0.02(+0.34%)
Mar 02, 2004 6.344 6.373 6.302 6.368 37,758 +0.06(+0.90%)
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.