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 (%)
May 31, 2002 4.737 4.753 4.564 4.737 47,827 +0.07(+1.49%)
May 28, 2002 4.646 4.668 4.473 4.668 13,425 +0.02(+0.46%)
May 27, 2002 4.664 4.665 4.575 4.646 9,509 +0.00(+0.00%)
May 24, 2002 4.664 4.665 4.575 4.646 9,509 -0.00(-0.04%)
May 23, 2002 4.425 4.648 4.425 4.648 32,724 +0.22(+5.01%)
May 22, 2002 4.425 4.426 4.276 4.426 4,195 -0.04(-0.96%)
May 21, 2002 4.469 4.469 4.340 4.469 40,555 +0.04(+0.97%)
May 20, 2002 4.360 4.469 4.335 4.426 81,110 +0.09(+2.19%)
May 17, 2002 4.344 4.353 4.303 4.332 19,019 -0.00(-0.08%)
May 16, 2002 4.308 4.344 4.237 4.335 25,452 +0.02(+0.41%)
May 15, 2002 4.308 4.317 4.308 4.317 3,915 -0.02(-0.41%)
May 14, 2002 4.201 4.425 4.201 4.335 24,892 +0.09(+2.19%)
May 13, 2002 4.113 4.307 4.113 4.242 5,873 +0.08(+1.93%)
May 10, 2002 4.220 4.220 4.112 4.162 20,137 -0.09(-2.19%)
May 09, 2002 4.353 4.353 4.201 4.255 34,122 -0.09(-2.09%)
May 08, 2002 4.335 4.425 4.237 4.346 61,532 +0.10(+2.25%)
May 07, 2002 4.290 4.290 4.250 4.250 3,915 -0.04(-0.94%)
May 06, 2002 4.293 4.293 4.202 4.290 28,528 +0.03(+0.63%)
May 03, 2002 4.291 4.291 4.246 4.264 57,616 -0.07(-1.65%)
May 02, 2002 4.173 4.335 4.173 4.335 28,528 +0.27(+6.57%)
May 01, 2002 4.022 4.130 4.022 4.068 15,383 -0.04(-1.02%)
Apr 30, 2002 4.028 4.112 4.028 4.110 6,432 +0.09(+2.18%)
Apr 29, 2002 3.933 4.049 3.933 4.022 9,789 +0.07(+1.81%)
Apr 26, 2002 3.995 4.040 3.933 3.951 48,107 -0.04(-1.12%)
Apr 25, 2002 3.987 3.995 3.932 3.995 5,873 +0.12(+3.00%)
Apr 24, 2002 3.924 3.978 3.879 3.879 12,865 -0.04(-1.14%)
Apr 23, 2002 3.933 3.942 3.883 3.924 46,708 -0.03(-0.68%)
Apr 22, 2002 4.022 4.022 3.752 3.951 49,785 -0.15(-3.70%)
Apr 19, 2002 4.308 4.308 4.022 4.103 68,524 -0.19(-4.38%)
Apr 18, 2002 4.262 4.308 4.219 4.290 39,716 -0.02(-0.42%)
Apr 17, 2002 4.344 4.344 4.268 4.308 29,927 -0.04(-0.82%)
Apr 16, 2002 4.308 4.353 4.290 4.344 41,114 -0.04(-0.86%)
Apr 15, 2002 4.403 4.433 4.382 4.382 5,314 -0.04(-0.92%)
Apr 12, 2002 4.460 4.462 4.344 4.422 21,536 -0.00(-0.05%)
Apr 11, 2002 4.442 4.469 4.255 4.425 6,153 +0.19(+4.43%)
Apr 10, 2002 4.169 4.425 4.169 4.237 20,417 +0.01(+0.21%)
Apr 09, 2002 4.246 4.308 4.130 4.228 41,114 -0.02(-0.42%)
Apr 08, 2002 3.995 4.246 3.978 4.246 28,808 +0.19(+4.63%)
Apr 05, 2002 4.040 4.066 3.978 4.058 5,593 +0.03(+0.67%)
Apr 04, 2002 3.840 4.031 3.840 4.031 27,969 +0.19(+4.89%)
Apr 03, 2002 3.829 3.843 3.829 3.843 4,475 +0.04(+0.93%)
Apr 02, 2002 3.799 3.861 3.790 3.808 22,655 +0.04(+0.95%)
Apr 01, 2002 3.754 3.808 3.743 3.772 26,011 +0.01(+0.24%)
Mar 29, 2002 3.620 3.842 3.611 3.763 54,540 +0.00(+0.00%)
Mar 28, 2002 3.620 3.842 3.611 3.763 54,540 +0.16(+4.41%)
Mar 27, 2002 3.593 3.604 3.581 3.604 13,145 +0.04(+1.10%)
Mar 26, 2002 3.575 3.575 3.549 3.565 24,053 -0.01(-0.30%)
Mar 25, 2002 3.549 3.575 3.473 3.575 9,229 +0.10(+2.93%)
Mar 22, 2002 3.549 3.549 3.473 3.473 4,475 -0.08(-2.12%)
Mar 21, 2002 3.549 3.549 3.450 3.549 9,509 +0.08(+2.32%)
Mar 20, 2002 3.548 3.548 3.468 3.468 9,789 +0.00(+0.00%)
Mar 19, 2002 3.530 3.531 3.468 3.468 5,034 +0.00(+0.00%)
Mar 18, 2002 3.468 3.468 3.468 3.468 5,034 -0.06(-1.77%)
Mar 15, 2002 3.491 3.565 3.432 3.531 4,195 +0.01(+0.30%)
Mar 14, 2002 3.526 3.566 3.520 3.520 3,356 -0.06(-1.55%)
Mar 13, 2002 3.575 3.575 3.575 3.575 2,796 +0.00(+0.00%)
Mar 12, 2002 3.552 3.575 3.552 3.575 3,076 +0.04(+1.27%)
Mar 11, 2002 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Mar 08, 2002 3.531 3.531 3.531 3.531 5,034 -0.05(-1.50%)
Mar 07, 2002 3.567 3.593 3.567 3.584 1,398 +0.05(+1.52%)
Mar 06, 2002 3.557 3.593 3.531 3.531 12,026 -0.04(-1.00%)
Mar 05, 2002 3.567 3.575 3.563 3.566 15,662 -0.01(-0.25%)
Mar 04, 2002 3.593 3.593 3.575 3.575 26,011 -0.02(-0.45%)
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.