$23.08 -0.86 (%) Trico Bancshares - NASDAQ

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCBK historical data

Date Open High Low Close Volume
1/28/201523.9723.9723.0023.0880,563
1/27/201523.8324.0023.6923.9435,572
1/26/201523.8024.1823.7224.0460,908
1/23/201524.0624.0623.7523.8889,272
1/22/201523.4824.1823.1524.0055,253
1/21/201523.1623.4722.9123.2775,640
1/20/201523.0823.5122.8423.1043,141
1/16/201522.7223.5822.7123.0097,066
1/15/201523.2823.3322.6822.8251,576
1/14/201523.4623.7323.0823.3544,972
1/13/201523.8024.2023.4023.7554,517
1/12/201523.9424.0023.6023.6533,241
1/9/201524.2224.2423.7924.0267,875
1/8/201524.0524.4223.6224.3044,830
1/7/201523.9324.0623.7123.8842,120
1/6/201523.9624.0223.3623.7369,485
1/5/201524.2824.4223.9724.0157,427
1/2/201524.7024.7123.9724.3857,708
12/31/201424.9025.0624.5724.7069,113
12/30/201424.5025.2424.4724.90326,558
12/29/201424.5024.8524.5024.6898,950
12/26/201424.5024.8324.3724.4095,039
12/24/201424.5024.6224.3124.5556,312
12/23/201424.5024.6524.4324.5290,388
12/22/201424.4124.5124.2724.5039,042
12/19/201424.4524.5124.2824.40185,071
12/18/201424.5024.5624.3324.51113,789
12/17/201424.2424.5724.1224.5073,490
12/16/201424.1924.8724.1924.3674,474
12/15/201425.0925.0924.2124.2586,300
12/12/201425.0925.3624.7524.8054,711
12/11/201425.5225.7725.3825.4187,881
12/10/201426.1826.2025.3425.3839,851
12/9/201425.4526.4525.3826.3449,170
12/8/201425.7126.1225.5925.6892,937
12/5/201424.6825.8824.6825.8587,347
12/4/201425.0725.0724.6424.7287,483
12/3/201424.5825.0724.5824.9187,815
12/2/201424.4525.3224.4524.6459,301
12/1/201424.8224.8624.4024.4632,881
11/28/201425.5025.9824.7524.8124,002
11/26/201425.4125.6425.0625.5970,757
11/25/201425.6725.7025.2525.4837,683
11/24/201425.2225.7425.2225.6937,861
11/21/201425.7125.7125.0725.1833,899
11/20/201425.0025.5424.8925.5337,485
11/19/201425.6325.6324.7725.0930,017
11/18/201425.7625.7925.5125.6953,071
11/17/201426.0426.0425.5625.6933,065
11/14/201426.0426.1925.7426.0557,589
11/13/201426.3726.4925.9925.99125,683
11/12/201426.1026.6526.0026.37102,967
11/11/201426.2226.2225.9126.10106,758
11/10/201425.8026.2325.8026.2260,223
11/7/201425.9425.9425.4525.8253,043
11/6/201425.7526.1225.5126.0059,479
11/5/201425.8725.8725.5125.68155,780
11/4/201425.5225.7625.3225.7443,890
11/3/201425.8125.8425.2225.70128,996
10/31/201425.9526.3225.7926.30332,086
10/30/201424.5025.6924.5025.44207,512
10/29/201424.4224.8824.1424.4655,078
10/28/201423.4724.5623.3924.5361,933
10/27/201422.7323.4522.7323.3329,051
10/24/201423.0223.1622.5522.9244,357
10/23/201423.0223.3422.8422.9539,711
10/22/201423.1823.4122.8122.8832,815
10/21/201422.5623.2322.4423.1742,368
10/20/201422.6622.6622.2722.50168,040
10/17/201423.5323.5322.7022.7554,150
10/16/201422.7023.4222.5723.2351,535
10/15/201422.8323.0821.9222.9875,529
10/14/201423.0623.4122.8723.1186,771
10/13/201422.5423.2822.5322.9564,996
10/10/201422.3022.9922.3022.4874,532
10/9/201422.6522.8322.4022.43107,451
10/8/201422.9522.9522.6422.75103,664
10/7/201423.2023.2022.7422.86203,980
10/6/201422.9523.4622.6323.2164,590
10/3/201423.3123.3122.7223.0191,913
10/2/201423.1423.5222.8123.09648,683
10/1/201422.6823.3122.5423.09133,593
9/30/201422.7822.9422.6222.6276,499
9/29/201422.4722.7922.3022.7288,807
9/26/201422.6522.9122.6222.7639,464
9/25/201422.6722.7922.2722.6355,069
9/24/201422.2922.7122.2922.6721,830
9/23/201422.9222.9222.4222.4735,272
9/22/201423.0723.3322.8022.8731,229
9/19/201423.6723.6722.9123.1775,248
9/18/201423.6023.8823.3723.6130,172
9/17/201423.6223.8323.4423.5632,607
9/16/201423.6824.0423.6423.7354,070
9/15/201423.9123.9323.6023.8078,310
9/12/201424.2424.3723.7724.0167,582
9/11/201423.9824.2523.9824.1957,537
9/10/201423.9524.1723.8924.1153,473
9/9/201423.7923.9923.6023.90102,147
9/8/201423.7224.0823.7223.9632,072
9/5/201423.1223.7823.1223.6954,752
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center