TriCo Bancshares - Common Stock (NQ:TCBK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2025	43.51	43.85	43.31	43.64	65,661	-0.01(-0.02%)
Oct 01, 2025	44.16	44.21	43.58	43.65	98,897	-0.76(-1.71%)
Sep 30, 2025	44.32	44.50	43.96	44.41	90,497	-0.15(-0.34%)
Sep 29, 2025	44.96	45.71	44.35	44.56	69,183	-0.32(-0.71%)
Sep 26, 2025	44.91	45.06	44.65	44.88	77,337	+0.17(+0.38%)
Sep 25, 2025	44.75	44.98	44.48	44.71	66,870	-0.24(-0.53%)
Sep 24, 2025	44.95	45.30	44.61	44.95	63,140	+0.07(+0.16%)
Sep 23, 2025	45.18	45.79	44.79	44.88	78,897	-0.25(-0.56%)
Sep 22, 2025	45.15	45.59	44.79	45.13	81,122	-0.07(-0.14%)
Sep 19, 2025	46.36	46.66	45.18	45.20	344,256	-1.28(-2.76%)
Sep 18, 2025	45.27	46.52	44.95	46.48	107,860	+1.44(+3.19%)
Sep 17, 2025	44.76	46.00	44.54	45.05	97,219	+0.35(+0.78%)
Sep 16, 2025	45.00	45.01	44.36	44.70	84,877	-0.39(-0.86%)
Sep 15, 2025	45.53	45.71	44.85	45.09	64,072	-0.31(-0.68%)
Sep 12, 2025	45.65	45.83	44.76	45.40	72,120	-0.33(-0.72%)
Sep 11, 2025	45.28	45.84	45.00	45.73	81,304	+0.42(+0.93%)
Sep 10, 2025	45.43	45.73	44.16	45.31	96,835	-0.20(-0.44%)
Sep 09, 2025	45.38	45.57	45.15	45.51	100,902	+0.01(+0.02%)
Sep 08, 2025	45.24	45.52	44.67	45.50	70,926	+0.38(+0.84%)
Sep 05, 2025	45.86	46.23	44.91	45.12	93,341	-0.52(-1.14%)
Sep 04, 2025	45.25	45.64	45.08	45.64	73,030	+0.61(+1.34%)
Sep 03, 2025	44.97	45.42	44.34	45.03	60,251	-0.20(-0.44%)
Sep 02, 2025	44.55	45.31	43.92	45.23	107,639	+0.17(+0.37%)
Aug 29, 2025	45.44	45.44	44.96	45.06	57,587	-0.25(-0.55%)
Aug 28, 2025	45.47	45.47	44.04	45.31	115,764	+0.14(+0.31%)
Aug 27, 2025	44.61	45.40	43.85	45.17	66,714	+0.32(+0.71%)
Aug 26, 2025	44.39	45.12	43.83	44.86	101,368	+0.76(+1.73%)
Aug 25, 2025	44.25	44.74	43.88	44.09	88,545	-0.44(-0.98%)
Aug 22, 2025	42.49	44.63	42.21	44.53	112,516	+2.32(+5.50%)
Aug 21, 2025	42.19	42.58	42.12	42.21	55,898	-0.24(-0.56%)
Aug 20, 2025	42.63	42.64	42.25	42.45	51,128	-0.03(-0.07%)
Aug 19, 2025	42.40	42.92	42.35	42.48	51,205	-0.01(-0.02%)
Aug 18, 2025	42.19	42.56	41.94	42.48	55,211	+0.24(+0.56%)
Aug 15, 2025	43.16	43.63	42.23	42.25	185,705	-0.76(-1.78%)
Aug 14, 2025	42.75	43.10	42.23	43.01	70,100	-0.39(-0.89%)
Aug 13, 2025	42.91	43.54	41.92	43.40	139,201	+0.83(+1.96%)
Aug 12, 2025	41.25	42.60	40.91	42.56	99,123	+1.69(+4.13%)
Aug 11, 2025	40.86	41.24	40.65	40.88	59,991	+0.08(+0.19%)
Aug 08, 2025	40.87	40.95	40.44	40.80	58,708	+0.26(+0.65%)
Aug 07, 2025	41.14	41.14	40.34	40.54	63,632	-0.32(-0.79%)
Aug 06, 2025	40.85	41.06	40.45	40.86	80,491	-0.08(-0.19%)
Aug 05, 2025	40.67	41.03	40.06	40.94	97,769	+0.31(+0.76%)
Aug 04, 2025	40.17	40.63	40.01	40.63	73,595	+0.68(+1.71%)