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 (%)
Sep 30, 2002 4.460 4.528 4.460 4.523 38,877 +0.12(+2.68%)
Sep 27, 2002 4.405 4.462 4.403 4.405 3,915 +0.06(+1.40%)
Sep 26, 2002 4.389 4.389 4.344 4.344 6,153 -0.01(-0.21%)
Sep 25, 2002 4.290 4.364 4.246 4.353 447,508 +0.11(+2.57%)
Sep 24, 2002 4.389 4.417 4.121 4.244 40,555 -0.15(-3.42%)
Sep 23, 2002 4.414 4.466 4.394 4.394 8,111 -0.11(-2.42%)
Sep 20, 2002 4.559 4.648 4.398 4.503 56,497 +0.11(+2.40%)
Sep 19, 2002 4.558 4.559 4.398 4.398 11,327 -0.13(-2.96%)
Sep 18, 2002 4.380 4.532 4.373 4.532 11,467 +0.14(+3.26%)
Sep 17, 2002 4.471 4.472 4.389 4.389 6,712 -0.11(-2.39%)
Sep 16, 2002 4.487 4.541 4.487 4.496 27,409 -0.03(-0.71%)
Sep 13, 2002 4.521 4.528 4.521 4.528 9,789 -0.00(-0.07%)
Sep 12, 2002 4.471 4.531 4.469 4.531 1,678 +0.06(+1.39%)
Sep 11, 2002 4.430 4.469 4.430 4.469 8,390 -0.02(-0.36%)
Sep 10, 2002 4.505 4.505 4.423 4.485 11,747 +0.01(+0.24%)
Sep 09, 2002 4.478 4.523 4.425 4.475 4,754 -0.06(-1.30%)
Sep 06, 2002 4.646 4.648 4.534 4.534 12,865 -0.04(-0.82%)
Sep 05, 2002 4.736 4.812 4.569 4.571 16,501 -0.16(-3.47%)
Sep 04, 2002 4.609 4.764 4.609 4.736 6,153 +0.16(+3.48%)
Sep 03, 2002 4.780 4.780 4.576 4.576 21,147 -0.19(-3.94%)
Aug 30, 2002 4.734 4.773 4.734 4.764 15,383 +0.03(+0.64%)
Aug 29, 2002 4.675 4.737 4.648 4.734 19,019 +0.12(+2.52%)
Aug 28, 2002 4.589 4.703 4.517 4.618 5,347 -0.04(-0.81%)
Aug 27, 2002 4.589 4.671 4.589 4.655 51,183 +0.01(+0.12%)
Aug 26, 2002 4.648 4.650 4.610 4.650 10,348 -0.01(-0.15%)
Aug 23, 2002 4.630 4.671 4.630 4.657 7,272 +0.02(+0.46%)
Aug 22, 2002 4.639 4.639 4.630 4.635 223,754 -0.00(-0.08%)
Aug 21, 2002 4.541 4.648 4.541 4.639 3,915 +0.07(+1.57%)
Aug 20, 2002 4.487 4.568 4.487 4.568 9,789 +0.26(+5.94%)
Aug 16, 2002 4.302 4.428 4.298 4.312 4,754 -0.01(-0.34%)
Aug 15, 2002 4.189 4.326 4.087 4.326 15,383 +0.14(+3.42%)
Aug 14, 2002 3.995 4.185 3.995 4.183 24,450 +0.16(+4.00%)
Aug 13, 2002 4.264 4.290 4.022 4.022 39,436 -0.27(-6.25%)
Aug 12, 2002 4.277 4.290 4.277 4.290 5,873 +0.00(+0.00%)
Aug 07, 2002 4.353 4.353 4.290 4.290 10,348 -0.11(-2.44%)
Aug 06, 2002 4.398 4.398 4.335 4.398 18,739 +0.06(+1.32%)
Aug 05, 2002 4.514 4.584 4.340 4.340 25,172 -0.18(-3.88%)
Aug 02, 2002 4.675 4.675 4.442 4.516 31,325 -0.17(-3.59%)
Aug 01, 2002 4.655 4.728 4.517 4.684 9,789 +0.04(+0.77%)
Jul 31, 2002 4.612 4.664 4.487 4.648 14,264 +0.09(+1.96%)
Jul 30, 2002 4.469 4.559 4.460 4.558 16,781 +0.05(+1.19%)
Jul 29, 2002 4.228 4.707 4.222 4.505 60,133 +0.29(+6.82%)
Jul 26, 2002 4.076 4.217 4.076 4.217 15,383 +0.06(+1.51%)
Jul 25, 2002 4.006 4.156 3.997 4.155 19,298 -0.01(-0.26%)
Jul 24, 2002 3.854 4.181 3.854 4.165 22,095 +0.25(+6.30%)
Jul 23, 2002 3.854 3.919 3.854 3.919 19,019 +0.06(+1.48%)
Jul 22, 2002 3.799 3.953 3.799 3.861 103,682 -0.04(-1.14%)
Jul 19, 2002 4.219 4.219 3.633 3.906 173,689 -0.54(-12.21%)
Jul 17, 2002 4.519 4.611 4.387 4.450 27,969 -0.29(-6.11%)
Jul 12, 2002 4.798 4.798 4.737 4.739 1,678 -0.03(-0.53%)
Jul 11, 2002 4.737 4.827 4.737 4.764 17,340 +0.01(+0.15%)
Jul 10, 2002 4.773 4.809 4.737 4.757 31,884 -0.06(-1.26%)
Jul 09, 2002 4.825 4.825 4.818 4.818 24,892 -0.01(-0.15%)
Jul 08, 2002 4.896 4.896 4.825 4.825 40,835 -0.07(-1.46%)
Jul 05, 2002 4.823 4.896 4.823 4.896 4,475 +0.10(+2.16%)
Jul 04, 2002 4.827 4.827 4.778 4.793 28,248 +0.00(+0.00%)
Jul 03, 2002 4.827 4.827 4.778 4.793 28,248 -0.11(-2.33%)
Jul 02, 2002 4.784 4.920 4.784 4.907 27,409 +0.12(+2.58%)
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.