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 30, 2003 4.321 4.467 4.321 4.451 22,422 +0.13(+3.01%)
May 29, 2003 4.422 4.470 4.317 4.321 15,135 -0.11(-2.50%)
May 28, 2003 4.437 4.469 4.410 4.431 13,734 -0.01(-0.32%)
May 27, 2003 4.290 4.445 4.283 4.445 9,529 +0.08(+1.84%)
May 23, 2003 4.281 4.365 4.281 4.365 3,083 +0.04(+0.99%)
May 22, 2003 4.406 4.429 4.322 4.322 40,080 -0.08(-1.90%)
May 21, 2003 4.374 4.415 4.374 4.406 17,097 -0.02(-0.44%)
May 20, 2003 4.440 4.440 4.371 4.426 12,052 -0.00(-0.08%)
May 19, 2003 4.447 4.469 4.397 4.429 51,292 -0.06(-1.27%)
May 16, 2003 4.442 4.513 4.415 4.486 56,337 +0.01(+0.32%)
May 15, 2003 4.499 4.540 4.472 4.472 114,636 -0.01(-0.12%)
May 14, 2003 4.495 4.499 4.478 4.478 13,173 -0.02(-0.40%)
May 13, 2003 4.460 4.495 4.460 4.495 12,332 +0.04(+0.80%)
May 12, 2003 4.451 4.460 4.442 4.460 67,548 +0.00(+0.00%)
May 09, 2003 4.419 4.460 4.419 4.460 10,650 +0.07(+1.50%)
May 08, 2003 4.397 4.408 4.312 4.394 109,311 -0.00(-0.08%)
May 07, 2003 4.363 4.433 4.269 4.397 38,679 +0.08(+1.78%)
May 06, 2003 4.317 4.360 4.242 4.321 63,905 -0.01(-0.33%)
May 05, 2003 4.272 4.344 4.183 4.335 52,974 -0.10(-2.17%)
May 02, 2003 4.353 4.453 4.271 4.431 110,712 +0.13(+3.07%)
May 01, 2003 4.349 4.353 4.196 4.299 60,541 -0.08(-1.75%)
Apr 30, 2003 4.371 4.408 4.356 4.376 33,073 -0.01(-0.16%)
Apr 29, 2003 4.426 4.460 4.383 4.383 31,672 -0.04(-0.93%)
Apr 28, 2003 4.474 4.474 4.406 4.424 25,786 -0.08(-1.78%)
Apr 25, 2003 4.504 4.504 4.504 4.504 560 -0.04(-0.79%)
Apr 24, 2003 4.540 4.540 4.540 4.540 1,401 +0.01(+0.24%)
Apr 23, 2003 4.522 4.531 4.515 4.529 4,484 -0.00(-0.08%)
Apr 22, 2003 4.558 4.558 4.510 4.533 5,605 +0.03(+0.63%)
Apr 21, 2003 4.551 4.551 4.501 4.504 6,166 -0.05(-1.10%)
Apr 17, 2003 4.594 4.604 4.445 4.554 23,263 +0.00(+0.08%)
Apr 16, 2003 4.511 4.620 4.424 4.551 25,225 +0.03(+0.75%)
Apr 15, 2003 4.444 4.544 4.444 4.517 14,014 +0.01(+0.12%)
Apr 14, 2003 4.476 4.511 4.474 4.511 3,643 +0.06(+1.32%)
Apr 11, 2003 4.426 4.481 4.426 4.453 37,838 -0.03(-0.68%)
Apr 10, 2003 4.481 4.540 4.440 4.483 22,703 +0.02(+0.52%)
Apr 09, 2003 4.576 4.576 4.460 4.460 15,976 -0.11(-2.42%)
Apr 08, 2003 4.574 4.576 4.570 4.570 4,484 +0.00(+0.08%)
Apr 07, 2003 4.576 4.576 4.545 4.567 23,824 -0.01(-0.19%)
Apr 04, 2003 4.540 4.576 4.540 4.576 9,249 +0.04(+0.90%)
Apr 03, 2003 4.677 4.677 4.526 4.535 15,415 -0.10(-2.23%)
Apr 02, 2003 4.542 4.661 4.542 4.638 8,128 +0.07(+1.52%)
Apr 01, 2003 4.513 4.569 4.488 4.569 9,249 +0.06(+1.23%)
Mar 31, 2003 4.601 4.663 4.513 4.513 22,422 -0.10(-2.13%)
Mar 28, 2003 4.611 4.638 4.611 4.611 4,484 +0.00(+0.00%)
Mar 27, 2003 4.561 4.685 4.542 4.611 7,287 +0.01(+0.12%)
Mar 26, 2003 4.536 4.727 4.536 4.606 13,453 +0.07(+1.57%)
Mar 25, 2003 4.490 4.654 4.458 4.535 18,779 +0.20(+4.57%)
Mar 24, 2003 4.413 4.413 4.337 4.337 10,931 -0.10(-2.33%)
Mar 21, 2003 4.647 4.648 4.371 4.440 3,755,828 -0.16(-3.49%)
Mar 20, 2003 4.608 4.726 4.558 4.601 38,118 -0.05(-1.04%)
Mar 19, 2003 4.674 4.674 4.602 4.649 756,771 -0.05(-1.10%)
Mar 18, 2003 4.743 4.743 4.697 4.701 4,484 -0.04(-0.94%)
Mar 17, 2003 4.817 4.817 4.711 4.745 53,652 -0.03(-0.63%)
Mar 14, 2003 4.751 4.808 4.729 4.775 28,589 +0.06(+1.29%)
Mar 13, 2003 4.717 4.799 4.604 4.715 33,914 +0.08(+1.77%)
Mar 12, 2003 4.602 4.638 4.602 4.633 8,128 -0.04(-0.80%)
Mar 11, 2003 4.668 4.715 4.668 4.670 3,924 +0.00(+0.00%)
Mar 10, 2003 4.647 4.754 4.620 4.670 31,392 -0.00(-0.04%)
Mar 07, 2003 4.727 4.727 4.672 4.672 1,962 -0.04(-0.76%)
Mar 06, 2003 4.579 4.708 4.570 4.708 27,187 +0.11(+2.29%)
Mar 05, 2003 4.620 4.620 4.553 4.602 14,855 +0.06(+1.38%)
Mar 04, 2003 4.576 4.585 4.536 4.540 5,045 -0.01(-0.31%)
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.