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

Trico Bancshares (NQ: TCBK )

43.56 -1.51 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 4.394 4.453 4.310 4.310 23,479 -0.09(-2.13%)
Mar 28, 2003 4.404 4.429 4.404 4.404 4,695 +0.00(+0.00%)
Mar 27, 2003 4.356 4.474 4.337 4.404 7,630 +0.01(+0.12%)
Mar 26, 2003 4.332 4.515 4.332 4.399 14,087 +0.07(+1.57%)
Mar 25, 2003 4.288 4.445 4.257 4.331 19,663 +0.19(+4.57%)
Mar 24, 2003 4.215 4.215 4.142 4.142 11,446 -0.10(-2.33%)
Mar 21, 2003 4.438 4.439 4.174 4.240 3,932,797 -0.15(-3.49%)
Mar 20, 2003 4.400 4.513 4.353 4.394 39,914 -0.05(-1.04%)
Mar 19, 2003 4.463 4.463 4.395 4.440 792,429 -0.05(-1.10%)
Mar 18, 2003 4.530 4.530 4.486 4.489 4,695 -0.04(-0.94%)
Mar 17, 2003 4.600 4.600 4.499 4.532 56,180 -0.03(-0.64%)
Mar 14, 2003 4.537 4.591 4.516 4.561 29,936 +0.06(+1.29%)
Mar 13, 2003 4.504 4.583 4.397 4.503 35,512 +0.08(+1.77%)
Mar 12, 2003 4.395 4.429 4.395 4.424 8,511 -0.04(-0.80%)
Mar 11, 2003 4.458 4.503 4.458 4.460 4,108 +0.00(+0.00%)
Mar 10, 2003 4.438 4.540 4.412 4.460 32,871 -0.00(-0.04%)
Mar 07, 2003 4.515 4.515 4.462 4.462 2,054 -0.03(-0.76%)
Mar 06, 2003 4.373 4.496 4.365 4.496 28,468 +0.10(+2.29%)
Mar 05, 2003 4.412 4.412 4.348 4.395 15,555 +0.06(+1.38%)
Mar 04, 2003 4.370 4.378 4.332 4.336 5,282 -0.01(-0.31%)
Mar 03, 2003 4.351 4.370 4.327 4.349 16,435 +0.03(+0.67%)
Feb 28, 2003 4.302 4.370 4.286 4.320 31,110 +0.03(+0.71%)
Feb 27, 2003 4.297 4.341 4.276 4.290 7,043 +0.03(+0.68%)
Feb 26, 2003 4.274 4.274 4.259 4.261 4,989 -0.04(-0.95%)
Feb 25, 2003 4.259 4.302 4.259 4.302 8,217 +0.03(+0.64%)
Feb 24, 2003 4.312 4.312 4.271 4.274 8,804 -0.02(-0.55%)
Feb 21, 2003 4.302 4.315 4.274 4.298 4,108 -0.06(-1.37%)
Feb 20, 2003 4.278 4.358 4.230 4.358 7,337 +0.10(+2.28%)
Feb 19, 2003 4.331 4.331 4.259 4.261 15,848 -0.03(-0.68%)
Feb 18, 2003 4.227 4.334 4.227 4.290 16,729 -0.04(-1.02%)
Feb 14, 2003 4.291 4.334 4.249 4.334 14,087 +0.09(+2.05%)
Feb 13, 2003 4.227 4.251 4.194 4.247 6,163 +0.07(+1.71%)
Feb 12, 2003 4.176 4.244 4.174 4.176 16,435 -0.06(-1.53%)
Feb 11, 2003 4.111 4.281 4.111 4.240 41,088 -0.04(-0.92%)
Feb 10, 2003 4.148 4.409 4.148 4.279 15,848 +0.05(+1.09%)
Feb 07, 2003 4.271 4.271 4.220 4.234 19,663 -0.06(-1.47%)
Feb 06, 2003 4.300 4.314 4.256 4.297 5,282 +0.00(+0.08%)
Feb 05, 2003 4.182 4.293 4.182 4.293 17,903 +0.03(+0.68%)
Feb 04, 2003 4.259 4.310 4.247 4.264 40,795 -0.02(-0.47%)
Feb 03, 2003 4.375 4.387 4.259 4.285 43,730 -0.09(-2.06%)
Jan 31, 2003 4.325 4.375 4.285 4.375 15,555 +0.10(+2.39%)
Jan 30, 2003 4.325 4.302 4.259 4.273 11,739 -0.05(-1.22%)
Jan 29, 2003 4.261 4.409 4.259 4.325 24,359 +0.05(+1.16%)
Jan 28, 2003 4.261 4.290 4.259 4.276 57,231 +0.02(+0.40%)
Jan 27, 2003 4.259 4.276 4.235 4.259 51,948 +0.00(+0.00%)
Jan 24, 2003 4.302 4.302 4.259 4.259 31,990 -0.04(-0.95%)
Jan 23, 2003 4.259 4.317 4.259 4.300 35,512 -0.01(-0.28%)
Jan 22, 2003 4.380 4.380 4.259 4.312 11,739 -0.02(-0.51%)
Jan 21, 2003 4.227 4.334 4.227 4.334 12,326 +0.08(+1.96%)
Jan 17, 2003 4.201 4.276 4.106 4.251 27,294 -0.01(-0.20%)
Jan 16, 2003 4.315 4.315 4.245 4.259 31,110 -0.06(-1.50%)
Jan 15, 2003 4.317 4.324 4.315 4.324 7,043 -0.02(-0.43%)
Jan 14, 2003 4.343 4.343 4.343 4.343 293 +0.03(+0.63%)
Jan 13, 2003 4.322 4.331 4.315 4.315 5,869 +0.00(+0.00%)
Jan 10, 2003 4.387 4.387 4.259 4.315 3,228 +0.09(+2.05%)
Jan 09, 2003 4.400 4.400 4.228 4.228 18,490 -0.01(-0.32%)
Jan 08, 2003 4.293 4.336 4.240 4.242 9,685 -0.04(-0.92%)
Jan 07, 2003 4.211 4.419 4.210 4.281 49,893 +0.01(+0.12%)
Jan 06, 2003 4.261 4.276 4.220 4.276 20,837 +0.02(+0.36%)
Jan 03, 2003 4.245 4.285 4.198 4.261 34,338 -0.02(-0.39%)
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.