$23.94 -0.31 (%) Trico Bancshares - NASDAQ

Jul. 2, 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
7/2/201524.2624.2623.8323.9443,849
7/1/201524.3624.5024.0724.2571,904
6/30/201524.2424.2423.9024.0585,400
6/29/201524.0624.4723.8723.93123,567
6/26/201524.6524.8524.3924.39406,388
6/25/201524.6424.7424.4424.4980,147
6/24/201524.5424.6924.4324.4774,102
6/23/201524.6524.8224.5324.70171,117
6/22/201524.6424.8624.4824.7443,389
6/19/201524.3324.6724.1624.41127,680
6/18/201524.3324.5024.0624.4072,852
6/17/201524.6624.6624.2124.2331,045
6/16/201524.2824.7324.0224.6531,176
6/15/201524.1324.6123.6424.4055,549
6/12/201524.5524.6924.3124.5028,953
6/11/201524.6524.7624.0924.6827,111
6/10/201524.3824.7924.3024.7267,719
6/9/201524.2324.5524.1324.3046,310
6/8/201524.2024.3724.0724.3034,386
6/5/201523.6424.2123.4024.16114,832
6/4/201523.9024.1623.5723.6631,818
6/3/201523.7524.2423.6224.1353,015
6/2/201523.6324.2423.5623.7956,130
6/1/201523.7823.8923.4623.5968,224
5/29/201523.6223.8323.4623.5948,959
5/28/201523.8323.8423.6223.7150,123
5/27/201523.6723.7523.5723.7569,604
5/26/201523.8123.8923.3223.5649,166
5/22/201524.0624.1923.6024.0049,343
5/21/201524.2624.4923.9124.1532,049
5/20/201524.0524.3223.8724.2232,222
5/19/201523.9624.1623.8824.0135,194
5/18/201523.6324.2523.6324.0052,598
5/15/201523.8424.1723.5523.6552,670
5/14/201523.7624.0623.4523.9289,563
5/13/201523.4923.8023.3423.6340,295
5/12/201522.4423.5722.4423.4945,524
5/11/201523.6223.6223.3723.4634,407
5/8/201523.5423.6223.3223.4522,262
5/7/201523.2323.6523.2323.4531,203
5/6/201523.2823.4622.9923.3433,183
5/5/201523.2623.6222.8523.2551,194
5/4/201523.1623.5223.1623.3935,759
5/1/201523.2023.5823.0423.1839,633
4/30/201523.7023.8323.1223.3258,224
4/29/201523.8924.0123.5923.7022,843
4/28/201523.7424.1623.6623.8932,328
4/27/201523.7523.9923.1723.6634,724
4/24/201523.6823.7523.4823.6733,098
4/23/201523.6223.8023.5623.7519,588
4/22/201523.7524.0723.5123.8111,268
4/21/201524.0624.0723.7223.8116,763
4/20/201523.7424.1923.7124.1527,610
4/17/201523.9523.9523.5423.6736,020
4/16/201524.0424.2524.0024.148,370
4/15/201524.1324.2523.9224.2042,736
4/14/201524.2424.2423.8423.9928,370
4/13/201524.3724.3724.1324.1930,920
4/10/201524.3324.3524.1424.2814,511
4/9/201524.2024.2023.7424.1620,887
4/8/201524.0624.2023.9424.1137,677
4/7/201524.4124.4124.1224.1415,565
4/6/201524.3624.6424.2624.3633,492
4/2/201524.4124.9124.4124.7532,068
4/1/201523.9524.5523.8224.5254,334
3/31/201524.0724.2423.6424.1351,548
3/30/201523.7724.2823.6924.1056,258
3/27/201523.9123.9123.5623.6936,676
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!