TriCo Bancshares (TCBK) Historical Stock Data
37.68 ↑0.21 (0.56%)
As of May 6, 2024, 12:10pm EST.
Historical Data
In the past 30 trading days, TCBK is up 0.32% a day on average. There have been 16 days where TriCo Bancshares closed green and 14 days where TCBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 37.50 | 37.47 | ↓$0.03 (-0.08%) | 37.17 | 37.90 | 139.06K |
| 2024-05-02 | 35.90 | 37.18 | ↑$1.28 (3.57%) | 35.88 | 37.24 | 185.04K |
| 2024-05-01 | 34.96 | 35.69 | ↑$0.73 (2.09%) | 34.62 | 36.33 | 137.64K |
| 2024-04-30 | 34.43 | 34.77 | ↑$0.34 (0.99%) | 34.42 | 34.98 | 123.87K |
| 2024-04-29 | 34.03 | 34.78 | ↑$0.75 (2.20%) | 34.03 | 34.99 | 128.20K |
| 2024-04-26 | 33.96 | 33.85 | ↓$0.11 (-0.32%) | 33.65 | 34.69 | 120.71K |
| 2024-04-25 | 34.45 | 34.24 | ↓$0.21 (-0.61%) | 33.76 | 34.48 | 104.28K |
| 2024-04-24 | 34.41 | 34.80 | ↑$0.39 (1.13%) | 34.20 | 34.89 | 76.17K |
| 2024-04-23 | 34.00 | 34.88 | ↑$0.88 (2.59%) | 33.88 | 35.18 | 97.18K |
| 2024-04-22 | 33.57 | 34.17 | ↑$0.60 (1.79%) | 33.35 | 34.29 | 103.28K |
| 2024-04-19 | 31.85 | 33.58 | ↑$1.73 (5.43%) | 31.85 | 33.62 | 193.88K |
| 2024-04-18 | 31.79 | 32.07 | ↑$0.28 (0.88%) | 31.79 | 32.64 | 170.58K |
| 2024-04-17 | 32.07 | 31.77 | ↓$0.30 (-0.94%) | 31.73 | 32.41 | 118.92K |
| 2024-04-16 | 32.32 | 32.03 | ↓$0.29 (-0.90%) | 31.81 | 32.35 | 67.57K |
| 2024-04-15 | 32.49 | 32.54 | ↑$0.05 (0.15%) | 32.21 | 32.89 | 71.57K |
| 2024-04-12 | 32.52 | 32.62 | ↑$0.10 (0.31%) | 32.20 | 32.72 | 62.84K |
| 2024-04-11 | 32.74 | 32.45 | ↓$0.29 (-0.89%) | 31.96 | 32.74 | 103.13K |
| 2024-04-10 | 33.38 | 32.41 | ↓$0.97 (-2.91%) | 31.99 | 33.41 | 96.13K |
| 2024-04-09 | 34.49 | 34.49 | ↑$0.00 (0.00%) | 34.40 | 34.81 | 74.25K |
| 2024-04-08 | 34.28 | 34.44 | ↑$0.16 (0.47%) | 34.19 | 34.62 | 51.58K |
| 2024-04-05 | 34.27 | 34.08 | ↓$0.19 (-0.55%) | 33.91 | 34.27 | 100.98K |
| 2024-04-04 | 34.70 | 34.38 | ↓$0.32 (-0.92%) | 34.31 | 35.18 | 67.58K |
| 2024-04-03 | 34.17 | 34.22 | ↑$0.05 (0.15%) | 34.10 | 34.60 | 86.15K |
| 2024-04-02 | 35.25 | 34.59 | ↓$0.66 (-1.87%) | 34.33 | 35.38 | 118.04K |
| 2024-04-01 | 36.75 | 35.58 | ↓$1.17 (-3.18%) | 35.12 | 36.75 | 115.30K |
| 2024-03-28 | 36.63 | 36.78 | ↑$0.15 (0.41%) | 36.46 | 37.07 | 149.99K |
| 2024-03-27 | 35.19 | 36.63 | ↑$1.44 (4.09%) | 35.19 | 36.63 | 77.72K |
| 2024-03-26 | 35.33 | 35.08 | ↓$0.25 (-0.71%) | 34.70 | 35.65 | 67.42K |
| 2024-03-25 | 35.21 | 35.06 | ↓$0.15 (-0.43%) | 34.89 | 35.76 | 50.79K |
| 2024-03-22 | 35.85 | 34.97 | ↓$0.88 (-2.45%) | 34.96 | 35.99 | 126.63K |
Create an account or log in to view more rows.
$TCBK Momentum is building...
$TCBK buying time
added
$TCBK one of the poorest performed stocks for a big name.
$TCBK Longs will be rewarded handsomely
$TCBK I already know
tomorrow the bulls going to say "next week" just like every week.
$TCBK push baby push!
$TCBK bear trap
$TCBK good times
$TCBK BUY BUY BUY BUY
$TCBK I warned you all fairly you morons.