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

Trico Bancshares (NQ: TCBK )

38.74 +0.29 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 4.359 4.507 4.359 4.491 22,223 +0.13(+3.01%)
May 29, 2003 4.462 4.511 4.356 4.359 15,000 -0.11(-2.50%)
May 28, 2003 4.476 4.509 4.449 4.471 13,611 -0.01(-0.32%)
May 27, 2003 4.329 4.485 4.322 4.485 9,445 +0.08(+1.84%)
May 23, 2003 4.320 4.404 4.320 4.404 3,055 +0.04(+0.99%)
May 22, 2003 4.446 4.469 4.361 4.361 39,724 -0.08(-1.90%)
May 21, 2003 4.413 4.455 4.413 4.446 16,945 -0.02(-0.44%)
May 20, 2003 4.480 4.480 4.410 4.466 11,945 -0.00(-0.08%)
May 19, 2003 4.487 4.509 4.437 4.469 50,836 -0.06(-1.27%)
May 16, 2003 4.482 4.554 4.455 4.527 55,836 +0.01(+0.32%)
May 15, 2003 4.539 4.581 4.512 4.512 113,618 -0.01(-0.12%)
May 14, 2003 4.536 4.539 4.518 4.518 13,056 -0.02(-0.40%)
May 13, 2003 4.500 4.536 4.500 4.536 12,222 +0.04(+0.80%)
May 12, 2003 4.491 4.500 4.482 4.500 66,948 +0.00(+0.00%)
May 09, 2003 4.458 4.500 4.458 4.500 10,556 +0.07(+1.50%)
May 08, 2003 4.437 4.448 4.350 4.433 108,339 -0.00(-0.08%)
May 07, 2003 4.403 4.473 4.307 4.437 38,335 +0.08(+1.78%)
May 06, 2003 4.356 4.399 4.280 4.359 63,337 -0.01(-0.33%)
May 05, 2003 4.311 4.383 4.221 4.374 52,503 -0.10(-2.17%)
May 02, 2003 4.392 4.493 4.309 4.471 109,728 +0.13(+3.07%)
May 01, 2003 4.388 4.392 4.233 4.338 60,003 -0.08(-1.75%)
Apr 30, 2003 4.410 4.448 4.395 4.415 32,779 -0.01(-0.16%)
Apr 29, 2003 4.466 4.500 4.422 4.422 31,390 -0.04(-0.93%)
Apr 28, 2003 4.514 4.514 4.446 4.464 25,557 -0.08(-1.78%)
Apr 25, 2003 4.545 4.545 4.545 4.545 555 -0.04(-0.79%)
Apr 24, 2003 4.581 4.581 4.581 4.581 1,388 +0.01(+0.24%)
Apr 23, 2003 4.563 4.572 4.556 4.570 4,444 -0.00(-0.08%)
Apr 22, 2003 4.599 4.599 4.550 4.574 5,555 +0.03(+0.63%)
Apr 21, 2003 4.592 4.592 4.541 4.545 6,111 -0.05(-1.10%)
Apr 17, 2003 4.635 4.646 4.485 4.595 23,056 +0.00(+0.08%)
Apr 16, 2003 4.552 4.662 4.464 4.592 25,001 +0.03(+0.75%)
Apr 15, 2003 4.484 4.584 4.484 4.557 13,889 +0.01(+0.12%)
Apr 14, 2003 4.516 4.552 4.514 4.552 3,611 +0.06(+1.32%)
Apr 11, 2003 4.466 4.521 4.466 4.493 37,502 -0.03(-0.68%)
Apr 10, 2003 4.521 4.581 4.480 4.523 22,501 +0.02(+0.52%)
Apr 09, 2003 4.617 4.617 4.500 4.500 15,834 -0.11(-2.42%)
Apr 08, 2003 4.615 4.617 4.611 4.611 4,444 +0.00(+0.08%)
Apr 07, 2003 4.617 4.617 4.586 4.608 23,612 -0.01(-0.19%)
Apr 04, 2003 4.581 4.617 4.581 4.617 9,167 +0.04(+0.90%)
Apr 03, 2003 4.719 4.719 4.566 4.575 15,278 -0.10(-2.23%)
Apr 02, 2003 4.583 4.703 4.583 4.680 8,056 +0.07(+1.52%)
Apr 01, 2003 4.554 4.610 4.529 4.610 9,167 +0.06(+1.23%)
Mar 31, 2003 4.642 4.705 4.554 4.554 22,223 -0.10(-2.13%)
Mar 28, 2003 4.653 4.680 4.653 4.653 4,444 +0.00(+0.00%)
Mar 27, 2003 4.602 4.727 4.583 4.653 7,222 +0.01(+0.12%)
Mar 26, 2003 4.577 4.770 4.577 4.647 13,334 +0.07(+1.57%)
Mar 25, 2003 4.530 4.696 4.498 4.575 18,612 +0.20(+4.57%)
Mar 24, 2003 4.453 4.453 4.376 4.376 10,833 -0.10(-2.33%)
Mar 21, 2003 4.689 4.690 4.410 4.480 3,722,448 -0.16(-3.49%)
Mar 20, 2003 4.649 4.768 4.599 4.642 37,780 -0.05(-1.04%)
Mar 19, 2003 4.716 4.716 4.644 4.691 750,045 -0.05(-1.10%)
Mar 18, 2003 4.786 4.786 4.739 4.743 4,444 -0.04(-0.94%)
Mar 17, 2003 4.860 4.860 4.754 4.788 53,175 -0.03(-0.64%)
Mar 14, 2003 4.793 4.851 4.772 4.818 28,335 +0.06(+1.29%)
Mar 13, 2003 4.759 4.842 4.646 4.757 33,613 +0.08(+1.77%)
Mar 12, 2003 4.644 4.680 4.644 4.674 8,056 -0.04(-0.80%)
Mar 11, 2003 4.710 4.757 4.710 4.712 3,889 +0.00(+0.00%)
Mar 10, 2003 4.689 4.797 4.662 4.712 31,112 -0.00(-0.04%)
Mar 07, 2003 4.770 4.770 4.714 4.714 1,944 -0.04(-0.76%)
Mar 06, 2003 4.620 4.750 4.611 4.750 26,946 +0.11(+2.29%)
Mar 05, 2003 4.662 4.662 4.593 4.644 14,723 +0.06(+1.38%)
Mar 04, 2003 4.617 4.626 4.577 4.581 5,000 -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.