TriCo Bancshares (TCBK)
NASDAQ: TCBK
· Real-Time Price · USD
45.21
0.77 (1.73%)
At close: Aug 26, 2025, 3:59 PM
45.21
0.00%
After-hours: Aug 26, 2025, 04:10 PM EDT
TCBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 44.74 | 45.48 | 44.18 | 45.21 | 45.21 | 1.73% | 100,575 |
| Aug 25, 2025 | 44.60 | 45.09 | 44.23 | 44.44 | 44.44 | -0.98% | 87,900 |
| Aug 22, 2025 | 42.83 | 44.98 | 42.54 | 44.88 | 44.88 | 5.50% | 111,636 |
| Aug 21, 2025 | 42.52 | 42.92 | 42.46 | 42.54 | 42.54 | -0.56% | 55,461 |
| Aug 20, 2025 | 42.97 | 42.98 | 42.58 | 42.78 | 42.78 | -0.07% | 50,728 |
| Aug 19, 2025 | 42.73 | 43.26 | 42.68 | 42.81 | 42.81 | -0.02% | 50,805 |
| Aug 18, 2025 | 42.52 | 42.90 | 42.27 | 42.82 | 42.82 | 0.56% | 54,800 |
| Aug 15, 2025 | 43.50 | 43.97 | 42.56 | 42.58 | 42.58 | -1.78% | 184,300 |
| Aug 14, 2025 | 43.09 | 43.45 | 42.57 | 43.35 | 43.35 | -0.89% | 69,600 |
| Aug 13, 2025 | 43.25 | 43.88 | 42.26 | 43.74 | 43.74 | 1.96% | 138,112 |
| Aug 12, 2025 | 41.58 | 42.94 | 41.23 | 42.90 | 42.90 | 4.13% | 98,348 |
| Aug 11, 2025 | 41.18 | 41.57 | 40.97 | 41.20 | 41.20 | 0.19% | 59,522 |
| Aug 8, 2025 | 41.19 | 41.27 | 40.76 | 41.12 | 41.12 | 0.66% | 58,249 |
| Aug 7, 2025 | 41.46 | 41.46 | 40.66 | 40.85 | 40.85 | -0.80% | 63,135 |
| Aug 6, 2025 | 41.17 | 41.39 | 40.77 | 41.18 | 41.18 | -0.19% | 79,900 |
| Aug 5, 2025 | 40.99 | 41.35 | 40.38 | 41.26 | 41.26 | 0.76% | 97,004 |
| Aug 4, 2025 | 40.49 | 40.95 | 40.33 | 40.95 | 40.95 | 1.71% | 73,020 |
| Aug 1, 2025 | 40.65 | 40.65 | 39.84 | 40.26 | 40.26 | -2.09% | 95,010 |
| Jul 31, 2025 | 41.38 | 42.83 | 40.95 | 41.12 | 41.12 | -1.58% | 77,300 |
| Jul 30, 2025 | 42.84 | 43.13 | 41.65 | 41.78 | 41.78 | -2.18% | 72,000 |