Trico Bancshares (NQ: TCBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	47.55	49.07	47.55	48.95	142,797	+1.52(+3.20%)
Nov 21, 2024	46.78	47.75	46.70	47.43	130,484	+0.91(+1.96%)
Nov 20, 2024	46.87	47.32	46.23	46.52	107,811	-0.50(-1.06%)
Nov 19, 2024	46.72	47.70	45.66	47.02	142,164	-0.60(-1.26%)
Nov 18, 2024	47.63	48.08	47.54	47.62	64,097	+0.03(+0.06%)
Nov 15, 2024	47.87	48.21	47.08	47.59	80,341	-0.02(-0.04%)
Nov 14, 2024	48.23	48.23	47.14	47.61	80,297	-0.23(-0.48%)
Nov 13, 2024	49.00	49.29	47.84	47.84	157,819	-0.54(-1.12%)
Nov 12, 2024	47.95	49.34	47.95	48.38	126,608	-0.54(-1.10%)
Nov 11, 2024	48.12	49.47	46.96	48.92	108,942	+1.57(+3.32%)
Nov 08, 2024	47.25	47.59	46.58	47.35	77,893	+0.41(+0.87%)
Nov 07, 2024	48.85	48.85	46.68	46.94	125,093	-2.50(-5.06%)
Nov 06, 2024	46.50	50.63	46.32	49.44	381,736	+5.73(+13.11%)
Nov 05, 2024	42.70	43.72	42.53	43.71	98,623	+1.08(+2.53%)
Nov 04, 2024	42.81	42.98	42.25	42.63	65,594	-0.30(-0.70%)
Nov 01, 2024	43.12	43.41	42.56	42.93	53,464	+0.20(+0.47%)
Oct 31, 2024	43.61	43.72	42.72	42.73	106,776	-0.91(-2.09%)
Oct 30, 2024	43.22	44.59	43.22	43.64	79,302	+0.21(+0.48%)
Oct 29, 2024	43.49	43.85	43.26	43.43	71,176	-0.47(-1.07%)
Oct 28, 2024	42.66	44.12	42.57	43.90	66,874	+1.68(+3.98%)
Oct 25, 2024	44.13	44.13	42.17	42.22	71,586	-1.75(-3.98%)
Oct 24, 2024	43.78	44.19	43.29	43.97	75,361	+0.30(+0.69%)
Oct 23, 2024	43.37	43.79	43.10	43.67	72,294	-0.01(-0.02%)
Oct 22, 2024	43.19	44.16	42.80	43.68	95,196	+0.42(+0.97%)
Oct 21, 2024	44.85	45.02	42.98	43.26	143,549	-1.59(-3.55%)
Oct 18, 2024	45.77	45.77	44.75	44.85	90,798	-0.85(-1.86%)
Oct 17, 2024	45.93	45.93	45.29	45.70	65,665	-0.17(-0.37%)
Oct 16, 2024	45.68	46.43	44.98	45.87	93,200	+0.82(+1.82%)
Oct 15, 2024	44.27	45.91	44.13	45.05	114,428	+0.95(+2.15%)
Oct 14, 2024	43.53	45.19	43.14	44.10	54,367	+0.51(+1.17%)
Oct 11, 2024	42.05	43.86	42.05	43.59	79,287	+1.68(+4.01%)
Oct 10, 2024	41.55	42.09	41.25	41.91	82,416	-0.07(-0.17%)
Oct 09, 2024	41.59	42.35	41.45	41.98	71,939	+0.46(+1.11%)
Oct 08, 2024	41.37	41.99	41.23	41.52	155,245	+0.25(+0.61%)
Oct 07, 2024	41.05	41.86	40.81	41.27	144,945	-0.05(-0.12%)
Oct 04, 2024	41.82	41.82	41.02	41.32	130,151	+0.47(+1.15%)
Oct 03, 2024	40.32	40.88	40.05	40.85	74,933	+0.19(+0.47%)
Oct 02, 2024	40.85	41.40	40.45	40.66	77,971	-0.22(-0.54%)
Oct 01, 2024	42.43	42.43	40.73	40.88	111,054	-1.77(-4.15%)
Sep 30, 2024	41.88	42.94	41.88	42.65	53,890	+0.56(+1.33%)
Sep 27, 2024	42.37	42.73	41.83	42.09	93,305	+0.28(+0.67%)
Sep 26, 2024	42.34	43.56	41.71	41.81	83,817	+0.13(+0.31%)
Sep 25, 2024	42.55	42.58	41.50	41.68	89,445	-0.62(-1.47%)
Sep 24, 2024	43.26	43.30	42.18	42.30	107,100	-0.93(-2.15%)
Sep 23, 2024	43.75	44.09	43.07	43.23	87,665	-0.33(-0.76%)
Sep 20, 2024	44.72	45.22	43.45	43.56	446,612	-1.51(-3.35%)
Sep 19, 2024	44.85	45.35	43.88	45.07	110,203	+1.34(+3.06%)
Sep 18, 2024	43.35	45.25	42.84	43.73	87,262	+0.29(+0.67%)
Sep 17, 2024	43.88	44.57	43.29	43.44	110,955	+0.10(+0.23%)
Sep 16, 2024	43.41	43.83	42.71	43.34	68,164	+0.18(+0.42%)
Sep 13, 2024	42.37	43.16	41.73	43.16	84,601	+1.29(+3.08%)
Sep 12, 2024	42.04	42.77	41.43	41.87	70,669	+0.16(+0.38%)
Sep 11, 2024	42.21	42.21	41.05	41.71	77,385	-1.00(-2.34%)
Sep 10, 2024	42.68	43.05	41.76	42.71	87,613	+0.25(+0.59%)
Sep 09, 2024	42.79	43.19	42.40	42.46	95,543	-0.15(-0.35%)
Sep 06, 2024	44.01	44.37	42.56	42.61	95,906	-1.15(-2.63%)
Sep 05, 2024	44.53	44.68	43.57	43.76	47,227	-0.40(-0.90%)
Sep 04, 2024	44.55	44.77	43.96	44.16	56,919	-0.42(-0.94%)