$31.27 -0.38 (%) Trico Bancshares - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCBK historical data

Date Open High Low Close Volume
12/2/201631.5331.6029.0131.2739,186
12/1/201631.1531.7631.1531.6578,251
11/30/201631.6831.9531.1331.2648,775
11/29/201631.2331.9531.2331.3135,528
11/28/201631.8631.9831.2831.3436,286
11/25/201631.2832.2029.6332.0417,575
11/23/201632.0032.3831.4732.1339,573
11/22/201630.9531.9630.9531.9456,215
11/21/201631.0131.0130.3430.8750,550
11/18/201630.6431.0130.4031.0075,121
11/17/201630.5230.7530.4230.5886,867
11/16/201630.3930.7030.2130.6157,833
11/15/201630.0530.7129.8130.6746,637
11/14/201629.9831.0029.8130.3387,968
11/11/201629.2530.0029.1929.98127,546
11/10/201627.9829.2527.3929.1783,439
11/9/201626.6128.0826.5727.9075,787
11/8/201626.3526.7426.3126.4329,960
11/7/201626.1026.6325.9626.4947,841
11/4/201625.9025.9625.6125.6633,664
11/3/201625.6325.8325.6325.8131,019
11/2/201625.5625.9525.4325.4951,328
11/1/201626.4426.4725.6525.7640,758
10/31/201626.2126.8025.9326.3279,109
10/28/201627.4927.4926.1026.2327,228
10/27/201626.9527.5226.3626.4154,287
10/26/201626.4426.5426.3126.3722,728
10/25/201626.3526.5726.2526.5141,731
10/24/201626.4426.8126.4426.5730,569
10/21/201626.2926.5326.0826.2138,011
10/20/201626.5126.8126.2426.4324,413
10/19/201626.2226.6826.2226.4742,988
10/18/201626.1626.2325.9026.1830,857
10/17/201625.8526.1225.8525.9823,093
10/14/201626.2526.3825.8826.0250,091
10/13/201626.3326.3325.9426.0031,601
10/12/201626.6126.8126.3426.4346,516
10/11/201626.8427.2126.4726.5451,887
10/10/201626.7326.9426.5926.8520,765
10/7/201626.6126.6726.2626.6028,932
10/6/201626.5126.6926.4426.5630,604
10/5/201626.4926.8126.4426.5434,044
10/4/201626.4026.9925.9226.4526,895
10/3/201626.5726.6126.2326.4033,669
9/30/201626.3926.8926.3326.7743,247
9/29/201626.3626.6726.2026.2544,729
9/28/201626.3926.5326.1926.4945,999
9/27/201626.2226.5725.8426.3932,054
9/26/201626.7626.7625.7926.2034,009
9/23/201626.8426.9926.5826.9191,701
9/22/201626.8226.9926.4226.9654,625
9/21/201626.6226.9226.5126.6457,171
9/20/201626.8126.8826.5426.5843,405
9/19/201626.6726.9026.6526.7534,403
9/16/201626.6326.7726.4926.6179,291
9/15/201626.5526.6426.5026.5830,980
9/14/201626.6026.8926.4926.5044,630
9/13/201626.9026.9026.3126.5257,205
9/12/201626.9027.0926.6027.0661,262
9/9/201626.9527.2326.8027.0066,332
9/8/201627.2527.3526.9827.0432,195
9/7/201626.6527.3426.6227.30113,225
9/6/201627.0527.0526.4326.7957,531
9/2/201626.6527.1526.5727.1325,517
9/1/201626.9927.3526.5526.8362,425
8/31/201627.5827.6326.7927.0454,708
8/30/201626.6627.1626.6627.0542,581
8/29/201626.7327.0226.4926.7162,275
8/26/201626.7927.1226.6926.7551,830
8/25/201626.6826.8726.5726.7862,300
8/24/201626.7426.7626.5126.6335,242
8/23/201626.5126.8026.5026.5221,861
8/22/201626.5626.6326.3126.4933,449
8/19/201626.3326.7126.3326.6264,478
8/18/201626.2526.3525.9426.3435,473
8/17/201625.9726.2425.8726.2357,499
8/16/201625.9526.1525.8125.9436,585
8/15/201625.7226.0625.7226.0450,418
8/12/201625.5825.7725.5225.7539,213
8/11/201625.8425.9025.6325.7142,641
8/10/201625.9625.9925.6925.7551,892
8/9/201625.8626.2825.8626.0058,920
8/8/201626.3126.3625.7825.8960,369
8/5/201625.7326.3425.7026.3187,843
8/4/201625.5525.7725.4025.50116,570
8/3/201625.3025.7425.3025.72147,142
8/2/201625.7025.8625.3225.40209,679
8/1/201625.8125.9225.5525.75133,618
7/29/201624.8026.4723.9026.02202,924
7/28/201627.8928.0027.7427.8423,328
7/27/201627.9428.1727.8727.9830,054
7/26/201627.8928.0727.8427.9733,055
7/25/201628.0528.0527.7727.8731,690
7/22/201627.8228.2427.7228.0835,111
7/21/201628.1128.1127.6027.6839,353
7/20/201628.2728.3128.0628.2035,466
7/19/201628.3028.3828.2128.2268,092
7/18/201628.3328.5028.2828.3645,750
7/15/201628.5428.5528.0328.4042,684
7/14/201628.4828.6328.3428.3575,219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center