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

Trico Bancshares (NQ: TCBK )

42.09 +0.28 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2009 9.701 9.925 9.576 9.925 76,917 +0.31(+3.27%)
May 28, 2009 9.855 9.959 9.597 9.611 71,511 -0.08(-0.79%)
May 27, 2009 10.28 10.39 9.611 9.687 96,181 -0.61(-5.90%)
May 26, 2009 9.701 10.30 9.701 10.29 57,762 +0.48(+4.91%)
May 22, 2009 10.15 10.36 9.666 9.813 89,975 -0.27(-2.70%)
May 21, 2009 10.48 10.55 9.918 10.09 77,033 -0.47(-4.43%)
May 20, 2009 11.11 11.11 10.48 10.55 104,782 -0.46(-4.18%)
May 19, 2009 11.26 11.26 10.79 11.01 58,445 -0.47(-4.13%)
May 18, 2009 11.14 11.51 11.01 11.49 33,506 +0.59(+5.45%)
May 15, 2009 11.15 11.15 10.73 10.89 62,170 -0.15(-1.33%)
May 14, 2009 10.84 11.29 10.78 11.04 44,426 +0.30(+2.79%)
May 13, 2009 11.12 11.30 10.74 10.74 81,119 -0.61(-5.35%)
May 12, 2009 11.77 11.77 11.29 11.35 70,988 -0.34(-2.93%)
May 11, 2009 11.62 11.91 11.45 11.69 108,006 -0.31(-2.56%)
May 08, 2009 11.75 12.21 11.40 12.00 115,862 +0.54(+4.75%)
May 07, 2009 11.76 11.93 11.41 11.45 133,521 -0.13(-1.08%)
May 06, 2009 11.33 11.66 11.13 11.58 100,303 +0.39(+3.49%)
May 05, 2009 11.46 11.61 11.13 11.19 168,351 -0.43(-3.72%)
May 04, 2009 10.89 11.62 10.85 11.62 90,153 +0.84(+7.84%)
May 01, 2009 11.49 11.84 10.74 10.78 129,760 -0.39(-3.50%)
Apr 30, 2009 11.12 11.51 10.98 11.17 120,584 -0.33(-2.91%)
Apr 29, 2009 11.35 11.75 11.18 11.50 103,766 +0.24(+2.17%)
Apr 28, 2009 11.21 11.83 11.13 11.26 118,262 -0.03(-0.25%)
Apr 27, 2009 11.89 12.05 11.24 11.29 58,525 -0.78(-6.48%)
Apr 24, 2009 11.62 12.41 11.49 12.07 127,066 +0.59(+5.11%)
Apr 23, 2009 11.45 11.73 11.09 11.48 97,966 +0.01(+0.12%)
Apr 22, 2009 11.73 12.16 11.32 11.47 98,467 -0.58(-4.81%)
Apr 21, 2009 10.77 12.06 10.64 12.05 100,873 +1.23(+11.35%)
Apr 20, 2009 11.84 11.88 10.82 10.82 85,443 -1.42(-11.58%)
Apr 17, 2009 12.05 12.48 11.52 12.23 77,710 +0.22(+1.86%)
Apr 16, 2009 12.07 12.28 11.10 12.01 68,301 +0.08(+0.64%)
Apr 15, 2009 10.74 11.96 10.74 11.93 67,419 +0.91(+8.23%)
Apr 14, 2009 12.05 12.17 10.76 11.03 99,948 -1.35(-10.94%)
Apr 13, 2009 11.70 12.39 11.38 12.38 87,098 +0.43(+3.62%)
Apr 09, 2009 11.08 12.30 11.08 11.95 112,785 +1.19(+11.10%)
Apr 08, 2009 10.32 10.93 10.21 10.76 40,687 +0.50(+4.83%)
Apr 07, 2009 10.64 11.21 10.22 10.26 73,189 -0.64(-5.83%)
Apr 06, 2009 11.72 11.83 10.71 10.89 67,258 -1.10(-9.14%)
Apr 03, 2009 11.98 12.14 11.39 11.99 57,921 +0.00(+0.00%)
Apr 02, 2009 11.79 12.30 11.41 11.99 100,807 +0.62(+5.46%)
Apr 01, 2009 11.40 12.09 10.87 11.37 121,235 -0.31(-2.69%)
Mar 31, 2009 10.87 12.54 10.58 11.68 155,765 +1.04(+9.77%)
Mar 30, 2009 11.05 11.05 10.15 10.64 124,628 -1.22(-10.29%)
Mar 26, 2009 11.34 11.86 10.85 11.86 106,166 +0.66(+5.85%)
Mar 25, 2009 10.98 11.29 10.19 11.21 89,832 +0.33(+3.01%)
Mar 24, 2009 11.67 11.79 10.88 10.88 152,637 -1.01(-8.51%)
Mar 23, 2009 10.97 11.89 10.08 11.89 132,475 +1.53(+14.75%)
Mar 20, 2009 10.48 10.91 10.28 10.36 149,750 +0.03(+0.34%)
Mar 19, 2009 11.08 11.46 10.29 10.33 155,235 -0.57(-5.25%)
Mar 18, 2009 10.11 11.03 9.827 10.90 142,314 +0.84(+8.32%)
Mar 17, 2009 8.625 10.09 8.625 10.06 125,433 +1.04(+11.49%)
Mar 16, 2009 9.594 9.836 8.937 9.027 88,058 -0.40(-4.26%)
Mar 13, 2009 9.220 9.677 8.985 9.428 102,503 +0.25(+2.71%)
Mar 12, 2009 8.231 9.255 8.010 9.179 118,291 +0.88(+10.58%)
Mar 11, 2009 8.861 8.909 8.266 8.300 111,728 -0.44(-4.99%)
Mar 10, 2009 7.629 8.750 7.539 8.736 144,778 +1.33(+17.93%)
Mar 09, 2009 7.546 7.934 7.332 7.408 288,246 -0.29(-3.77%)
Mar 06, 2009 7.913 8.245 7.588 7.699 215,944 -0.12(-1.50%)
Mar 05, 2009 8.328 8.411 7.726 7.816 186,479 -0.71(-8.28%)
Mar 04, 2009 8.888 9.013 8.376 8.522 180,639 -0.35(-3.98%)
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.