TriCo Bancshares (TCBK) Historical Stock Data
49.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCBK is up 0.48% a day on average. There have been 19 days where TriCo Bancshares closed green and 11 days where TCBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 48.14 | 49.80 | ↑$1.66 (3.45%) | 48.14 | 50.30 | 238.58K |
| 2025-12-09 | 47.88 | 48.16 | ↑$0.28 (0.58%) | 47.88 | 48.87 | 109.65K |
| 2025-12-08 | 47.95 | 48.09 | ↑$0.14 (0.29%) | 47.61 | 48.42 | 116.79K |
| 2025-12-05 | 48.11 | 47.82 | ↓$0.29 (-0.60%) | 47.73 | 48.27 | 109.87K |
| 2025-12-04 | 49.22 | 48.73 | ↓$0.49 (-1.00%) | 48.59 | 49.53 | 99.45K |
| 2025-12-03 | 48.80 | 49.41 | ↑$0.61 (1.25%) | 48.68 | 49.58 | 178.13K |
| 2025-12-02 | 48.62 | 48.56 | ↓$0.06 (-0.12%) | 48.10 | 48.86 | 142.85K |
| 2025-12-01 | 47.86 | 48.29 | ↑$0.43 (0.90%) | 47.86 | 48.56 | 114.33K |
| 2025-11-28 | 48.24 | 48.10 | ↓$0.13 (-0.28%) | 47.45 | 48.31 | 144.01K |
| 2025-11-26 | 48.65 | 48.41 | ↓$0.24 (-0.49%) | 48.24 | 48.78 | 133.32K |
| 2025-11-25 | 47.15 | 48.84 | ↑$1.69 (3.58%) | 47.11 | 49.09 | 156.99K |
| 2025-11-24 | 46.55 | 46.86 | ↑$0.31 (0.67%) | 46.09 | 46.94 | 108.56K |
| 2025-11-21 | 45.21 | 46.66 | ↑$1.45 (3.21%) | 44.94 | 46.85 | 268.80K |
| 2025-11-20 | 45.76 | 45.10 | ↓$0.66 (-1.44%) | 45.01 | 46.18 | 130.06K |
| 2025-11-19 | 44.72 | 45.22 | ↑$0.50 (1.12%) | 44.72 | 45.45 | 141.87K |
| 2025-11-18 | 44.48 | 44.87 | ↑$0.39 (0.88%) | 44.38 | 45.24 | 103.65K |
| 2025-11-17 | 45.54 | 44.58 | ↓$0.96 (-2.11%) | 44.55 | 45.59 | 184.29K |
| 2025-11-14 | 44.79 | 45.74 | ↑$0.95 (2.12%) | 44.46 | 45.88 | 140.47K |
| 2025-11-13 | 45.51 | 45.00 | ↓$0.51 (-1.12%) | 44.85 | 45.85 | 203.37K |
| 2025-11-12 | 45.48 | 45.68 | ↑$0.20 (0.44%) | 45.48 | 46.08 | 106.22K |
| 2025-11-11 | 45.37 | 45.49 | ↑$0.12 (0.26%) | 45.13 | 45.85 | 76.01K |
| 2025-11-10 | 45.11 | 45.17 | ↑$0.06 (0.13%) | 44.69 | 45.45 | 64.49K |
| 2025-11-07 | 44.70 | 44.90 | ↑$0.20 (0.45%) | 44.57 | 45.14 | 75.33K |
| 2025-11-06 | 45.25 | 44.68 | ↓$0.57 (-1.26%) | 44.61 | 45.43 | 70.14K |
| 2025-11-05 | 44.61 | 45.47 | ↑$0.86 (1.93%) | 44.19 | 45.54 | 149K |
| 2025-11-04 | 44.58 | 44.40 | ↓$0.18 (-0.40%) | 43.96 | 44.88 | 100.53K |
| 2025-11-03 | 44.53 | 44.90 | ↑$0.37 (0.83%) | 43.52 | 45.00 | 129.83K |
| 2025-10-31 | 43.70 | 44.23 | ↑$0.53 (1.21%) | 43.22 | 44.47 | 166.03K |
| 2025-10-30 | 43.95 | 43.86 | ↓$0.09 (-0.20%) | 43.58 | 44.57 | 160.74K |
| 2025-10-29 | 43.96 | 44.06 | ↑$0.10 (0.23%) | 43.08 | 44.66 | 319.17K |
Create an account or log in to view more rows.
$TCBK shaking weak hands that’s all
$TCBK gonna come down hard today
$TCBK When they tell me diversifying is for idiots
$TCBK what happened?
$TCBK Who else bought the dip on Friday?
$TCBK CHUG CHUG CHUG
$TCBK shorters eat my shit
$TCBK we want higher!!!
$TCBK shorting it
$TCBK getting this mare ready to run today