Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trico Bancshares (NQ: TCBK )

35.84 -0.12 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2003 5.708 5.744 5.619 5.630 59,140 -0.10(-1.68%)
Dec 30, 2003 5.748 5.773 5.708 5.726 80,750 +0.00(+0.00%)
Dec 29, 2003 5.753 5.753 5.708 5.726 34,029 -0.00(-0.06%)
Dec 26, 2003 5.748 5.753 5.723 5.730 51,639 -0.01(-0.25%)
Dec 24, 2003 5.753 5.753 5.726 5.744 59,440 +0.03(+0.47%)
Dec 23, 2003 5.729 5.753 5.712 5.717 62,091 +0.00(+0.03%)
Dec 22, 2003 5.714 5.769 5.710 5.716 58,136 -0.03(-0.53%)
Dec 19, 2003 5.710 5.757 5.710 5.746 32,852 +0.03(+0.53%)
Dec 18, 2003 5.752 5.783 5.708 5.716 13,890 +0.02(+0.44%)
Dec 17, 2003 5.758 5.794 5.691 5.691 16,836 -0.09(-1.51%)
Dec 16, 2003 5.743 5.778 5.700 5.778 27,826 +0.04(+0.75%)
Dec 15, 2003 5.819 5.833 5.732 5.735 24,062 -0.02(-0.31%)
Dec 12, 2003 5.749 5.837 5.746 5.753 19,577 +0.03(+0.47%)
Dec 11, 2003 5.682 5.762 5.682 5.726 45,686 +0.04(+0.78%)
Dec 10, 2003 5.700 5.760 5.682 5.682 32,451 -0.02(-0.31%)
Dec 09, 2003 5.687 5.755 5.628 5.700 40,363 -0.06(-1.02%)
Dec 08, 2003 5.914 5.915 5.664 5.758 20,480 +0.07(+1.19%)
Dec 05, 2003 5.887 5.887 5.807 5.691 1,962 -0.12(-2.14%)
Dec 04, 2003 5.798 5.839 5.694 5.815 14,855 +0.02(+0.27%)
Dec 03, 2003 5.981 5.981 5.799 5.799 14,089 -0.19(-3.10%)
Dec 02, 2003 6.092 6.154 5.976 5.985 26,554 -0.11(-1.76%)
Dec 01, 2003 5.979 6.158 5.979 6.092 11,132 +0.18(+3.02%)
Nov 28, 2003 5.906 5.999 5.896 5.914 2,578 -0.05(-0.90%)
Nov 26, 2003 6.084 6.188 5.956 5.967 21,635 -0.13(-2.14%)
Nov 25, 2003 5.965 6.099 5.965 6.097 13,453 +0.02(+0.35%)
Nov 24, 2003 5.901 6.076 5.901 6.076 48,399 +0.38(+6.70%)
Nov 21, 2003 5.637 5.723 5.692 5.694 19,597 +0.06(+1.01%)
Nov 20, 2003 5.798 5.798 5.637 5.637 11,945 -0.16(-2.74%)
Nov 19, 2003 5.701 5.796 5.701 5.796 13,778 +0.13(+2.36%)
Nov 18, 2003 5.778 5.787 5.662 5.662 9,406 -0.05(-0.87%)
Nov 17, 2003 5.796 5.796 5.708 5.712 8,969 -0.22(-3.67%)
Nov 14, 2003 6.083 6.083 5.821 5.930 20,741 -0.15(-2.52%)
Nov 13, 2003 6.083 6.083 5.983 6.083 10,555 +0.01(+0.09%)
Nov 12, 2003 5.887 6.078 5.887 6.078 9,120 +0.21(+3.52%)
Nov 11, 2003 5.879 5.880 5.767 5.871 8,750 -0.01(-0.12%)
Nov 10, 2003 6.065 6.065 5.878 5.878 6,875 -0.14(-2.34%)
Nov 07, 2003 6.008 6.072 5.990 6.019 23,263 +0.02(+0.36%)
Nov 06, 2003 5.912 5.997 5.815 5.997 5,605 +0.17(+2.88%)
Nov 05, 2003 5.575 5.908 5.575 5.830 8,128 +0.04(+0.68%)
Nov 04, 2003 5.708 5.791 5.708 5.791 48,209 +0.04(+0.65%)
Nov 03, 2003 5.742 5.771 5.708 5.753 9,249 +0.04(+0.78%)
Oct 31, 2003 5.726 5.742 5.708 5.708 7,848 -0.04(-0.78%)
Oct 30, 2003 5.753 5.753 5.753 5.753 0 +0.00(+0.00%)
Oct 29, 2003 5.637 5.753 5.637 5.753 97,054 +0.05(+0.94%)
Oct 28, 2003 5.471 5.700 5.471 5.699 13,734 +0.20(+3.66%)
Oct 27, 2003 5.441 5.530 5.339 5.498 17,938 -0.20(-3.48%)
Oct 24, 2003 5.530 5.700 5.441 5.696 11,772 +0.10(+1.85%)
Oct 23, 2003 5.468 5.593 5.444 5.593 15,135 +0.08(+1.39%)
Oct 22, 2003 5.712 5.712 5.487 5.516 30,551 -0.22(-3.86%)
Oct 21, 2003 5.609 5.832 5.609 5.737 11,180 +0.18(+3.24%)
Oct 20, 2003 5.833 5.833 5.535 5.557 8,688 -0.06(-1.11%)
Oct 17, 2003 5.792 5.817 5.585 5.619 12,301 -0.14(-2.48%)
Oct 16, 2003 5.666 5.835 5.666 5.762 5,605 -0.01(-0.15%)
Oct 15, 2003 5.767 5.807 5.689 5.771 4,204 +0.00(+0.06%)
Oct 14, 2003 5.705 5.778 5.619 5.767 20,920 +0.10(+1.76%)
Oct 13, 2003 5.651 5.744 5.582 5.667 10,090 +0.09(+1.66%)
Oct 10, 2003 5.716 5.728 5.555 5.575 45,249 -0.18(-3.10%)
Oct 09, 2003 5.469 5.753 5.352 5.753 22,422 +0.21(+3.73%)
Oct 08, 2003 5.653 5.653 5.485 5.546 17,377 -0.13(-2.23%)
Oct 07, 2003 5.694 5.713 5.619 5.673 19,202 -0.08(-1.36%)
Oct 06, 2003 5.619 5.751 5.548 5.751 15,794 +0.14(+2.54%)
Oct 03, 2003 5.391 5.609 5.352 5.609 47,884 +0.20(+3.69%)
Oct 02, 2003 5.352 5.428 5.289 5.409 21,113 +0.09(+1.71%)
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.