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

Trico Bancshares (NQ: TCBK )

37.32 +1.48 (+4.13%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 12, 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, 2003 5.165 5.195 5.005 5.113 56,139 -0.07(-1.31%)
Sep 29, 2003 5.184 5.184 5.050 5.181 52,948 -0.05(-0.96%)
Sep 26, 2003 5.123 5.250 5.070 5.231 42,451 +0.12(+2.31%)
Sep 25, 2003 5.149 5.150 5.041 5.113 44,034 -0.01(-0.24%)
Sep 24, 2003 5.193 5.184 5.125 5.125 13,984 -0.07(-1.31%)
Sep 23, 2003 5.199 5.272 5.136 5.193 6,432 +0.03(+0.62%)
Sep 22, 2003 5.123 5.351 5.050 5.161 43,492 -0.10(-1.94%)
Sep 19, 2003 5.268 5.347 5.215 5.263 34,105 -0.00(-0.07%)
Sep 18, 2003 4.964 5.268 4.964 5.266 42,941 +0.20(+4.03%)
Sep 17, 2003 4.961 5.095 4.961 5.063 15,662 +0.04(+0.89%)
Sep 16, 2003 4.927 5.064 4.927 5.018 26,291 +0.12(+2.45%)
Sep 15, 2003 4.875 4.950 4.875 4.898 11,747 -0.05(-1.05%)
Sep 12, 2003 5.041 5.041 4.882 4.950 25,172 -0.01(-0.22%)
Sep 11, 2003 4.836 4.989 4.836 4.961 11,187 +0.04(+0.91%)
Sep 10, 2003 4.896 4.938 4.875 4.916 26,570 +0.00(+0.00%)
Sep 09, 2003 5.052 5.098 4.888 4.916 28,808 -0.13(-2.65%)
Sep 08, 2003 5.188 5.238 5.050 5.050 41,953 -0.13(-2.59%)
Sep 05, 2003 5.300 5.300 5.149 5.184 6,712 -0.06(-1.09%)
Sep 04, 2003 5.308 5.322 5.238 5.241 11,747 -0.07(-1.28%)
Sep 03, 2003 5.231 5.309 5.231 5.309 21,816 +0.00(+0.03%)
Sep 02, 2003 5.308 5.308 5.258 5.308 29,927 -0.00(-0.03%)
Aug 29, 2003 5.309 5.363 5.211 5.309 23,214 +0.02(+0.34%)
Aug 28, 2003 5.125 5.292 5.125 5.292 39,436 +0.17(+3.28%)
Aug 27, 2003 5.000 5.166 5.000 5.123 45,589 +0.12(+2.39%)
Aug 26, 2003 5.077 5.077 4.943 5.004 64,049 -0.14(-2.64%)
Aug 25, 2003 5.073 5.140 5.009 5.140 65,168 +0.06(+1.23%)
Aug 22, 2003 5.132 5.193 5.073 5.077 71,881 -0.08(-1.46%)
Aug 21, 2003 5.229 5.229 5.113 5.152 74,678 -0.08(-1.47%)
Aug 20, 2003 5.063 5.229 5.062 5.229 40,275 +0.14(+2.81%)
Aug 19, 2003 5.116 5.122 5.031 5.086 76,915 +0.04(+0.85%)
Aug 18, 2003 5.032 5.123 4.988 5.043 42,233 -0.04(-0.77%)
Aug 15, 2003 5.165 5.165 5.038 5.082 15,103 -0.03(-0.66%)
Aug 14, 2003 5.107 5.122 5.075 5.116 28,528 +0.01(+0.18%)
Aug 13, 2003 5.147 5.150 5.005 5.107 31,325 -0.03(-0.63%)
Aug 12, 2003 5.098 5.140 4.973 5.140 46,149 +0.03(+0.67%)
Aug 11, 2003 5.147 5.147 5.032 5.106 88,103 +0.04(+0.85%)
Aug 08, 2003 5.032 5.102 5.032 5.063 24,053 -0.04(-0.84%)
Aug 07, 2003 5.032 5.123 5.023 5.106 51,463 +0.07(+1.46%)
Aug 06, 2003 4.952 5.127 4.952 5.032 50,065 -0.04(-0.88%)
Aug 05, 2003 4.773 5.283 4.714 5.077 198,581 +0.32(+6.78%)
Aug 04, 2003 4.753 4.782 4.748 4.755 17,340 +0.00(+0.03%)
Aug 01, 2003 4.778 4.780 4.739 4.753 13,704 +0.01(+0.15%)
Jul 31, 2003 4.744 4.753 4.732 4.746 31,605 -0.01(-0.19%)
Jul 30, 2003 4.670 4.755 4.670 4.755 16,781 +0.05(+1.06%)
Jul 29, 2003 4.825 4.827 4.362 4.705 104,045 -0.11(-2.37%)
Jul 28, 2003 4.807 4.820 4.780 4.820 58,455 +0.03(+0.60%)
Jul 25, 2003 4.719 4.791 4.716 4.791 13,425 +0.07(+1.52%)
Jul 24, 2003 4.688 4.827 4.550 4.719 53,980 +0.01(+0.15%)
Jul 23, 2003 4.720 4.720 4.695 4.712 11,187 -0.06(-1.24%)
Jul 22, 2003 4.564 4.773 4.561 4.771 8,950 +0.20(+4.46%)
Jul 21, 2003 4.623 4.732 4.568 4.568 21,536 -0.08(-1.69%)
Jul 18, 2003 4.655 4.668 4.635 4.646 4,475 -0.01(-0.19%)
Jul 17, 2003 4.675 4.702 4.627 4.655 13,704 +0.00(+0.08%)
Jul 16, 2003 4.630 4.652 4.624 4.652 8,390 +0.02(+0.46%)
Jul 15, 2003 4.630 4.648 4.618 4.630 10,068 +0.03(+0.54%)
Jul 14, 2003 4.557 4.605 4.544 4.605 55,379 +0.05(+1.02%)
Jul 11, 2003 4.489 4.559 4.489 4.559 3,356 +0.02(+0.50%)
Jul 10, 2003 4.557 4.559 4.460 4.536 19,858 -0.02(-0.46%)
Jul 09, 2003 4.559 4.559 4.487 4.557 20,697 +0.01(+0.31%)
Jul 08, 2003 4.512 4.559 4.512 4.542 28,528 -0.02(-0.35%)
Jul 07, 2003 4.594 4.594 4.542 4.559 8,390 +0.05(+1.19%)
Jul 03, 2003 4.483 4.576 4.483 4.505 3,356 -0.04(-0.94%)
Jul 02, 2003 4.594 4.610 4.517 4.548 147,957 -0.03(-0.62%)
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.