$23.93 +0.32 (%) Trico Bancshares - NASDAQ

Mar. 26, 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
3/26/201523.5924.1223.5223.9335,126
3/25/201524.1224.1723.5423.6148,908
3/24/201524.1824.2923.8824.0591,603
3/23/201523.7824.3223.7824.1745,893
3/20/201524.4024.6424.3624.4093,105
3/19/201524.3624.3623.8624.1434,345
3/18/201524.5524.8424.2524.3844,654
3/17/201524.4624.7624.2324.6643,661
3/16/201524.5724.5824.1924.3543,391
3/13/201524.4924.4923.6424.3926,556
3/12/201523.6224.6123.6224.4851,197
3/11/201523.1323.5023.0023.3829,060
3/10/201523.4323.5323.1223.1724,322
3/9/201523.5023.8123.4323.7143,650
3/6/201523.2223.8423.2223.4348,523
3/5/201523.4423.4423.0223.4242,327
3/4/201523.4923.5923.3423.3931,637
3/3/201523.8523.8523.5123.6638,054
3/2/201523.8324.1223.7323.9833,526
2/27/201524.1924.2723.8123.9085,342
2/26/201524.1424.4024.0924.2387,520
2/25/201524.1424.3824.0124.1838,107
2/24/201524.1524.6324.0824.2346,964
2/23/201524.3024.3623.7624.1864,470
2/20/201524.3524.5224.1024.47114,554
2/19/201524.5924.6924.3124.3145,144
2/18/201524.6524.8024.2824.7165,752
2/17/201524.6024.8124.3924.7743,187
2/13/201524.3124.5324.2524.5050,423
2/12/201523.8624.3823.8624.33134,775
2/11/201523.5823.8823.3623.7353,345
2/10/201523.7523.8923.4423.69126,947
2/9/201523.5523.9023.3123.55119,153
2/6/201523.7824.2323.5723.7188,303
2/5/201523.5423.8223.2323.7346,306
2/4/201523.4623.8923.1623.2355,186
2/3/201523.4424.2423.4423.7057,656
2/2/201523.3023.5423.0623.4577,955
1/30/201523.3623.8723.0723.35136,418
1/29/201523.0223.9123.0223.8851,249
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center