$28.06 +0.01 (%) Trico Bancshares - NASDAQ

May. 31, 2016 | 10:28 AM

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
5/27/201627.7728.1227.6628.0532,861
5/26/201627.9027.9027.6627.7736,271
5/25/201627.7828.0027.6627.9462,733
5/24/201627.1427.8627.1327.7858,651
5/23/201626.8927.1426.7226.9846,490
5/20/201626.8027.0726.7227.0163,477
5/19/201626.8927.1026.2326.6454,145
5/18/201626.2127.1726.2127.1653,617
5/17/201626.6726.7526.0326.2192,088
5/16/201626.2426.8726.0826.79147,817
5/13/201626.5226.8926.1426.2040,254
5/12/201626.4626.9326.2426.5638,138
5/11/201626.5626.7026.3926.4234,588
5/10/201626.6527.1126.5326.6732,497
5/9/201626.4526.6826.3426.4638,053
5/6/201626.3226.6326.0626.4442,208
5/5/201626.3226.6226.1226.3652,538
5/4/201626.3826.5925.9626.2825,818
5/3/201626.9626.9926.3226.4456,471
5/2/201626.9927.4626.9827.0948,999
4/29/201626.3427.3126.3426.92103,003
4/28/201626.6726.8326.4226.4842,270
4/27/201626.7726.8426.3526.8038,006
4/26/201626.5526.9526.2026.9435,630
4/25/201626.4126.4826.1726.4036,663
4/22/201626.6026.7126.2126.6431,190
4/21/201626.7126.9526.4126.5439,178
4/20/201626.4126.9026.3626.7362,958
4/19/201625.9026.4525.9026.4431,933
4/18/201625.4026.2625.4026.1631,546
4/15/201626.1526.4425.8926.0330,331
4/14/201626.0126.4923.5126.2438,787
4/13/201625.3226.1625.3226.1557,446
4/12/201624.8325.3424.6925.1929,532
4/11/201625.0125.4024.8524.8561,827
4/8/201624.7025.0024.6124.8240,169
4/7/201624.9624.9724.4324.6053,282
4/6/201624.9625.1724.7525.0638,347
4/5/201625.0025.3424.8824.9159,011
4/4/201625.0825.5525.0625.2643,994
4/1/201625.3625.4625.1025.3234,498
3/31/201625.7225.8225.3025.3261,622
3/30/201625.7125.8625.5125.6545,823
3/29/201625.1425.6924.9925.6055,537
3/28/201625.4225.5225.0325.2536,042
3/24/201625.2325.2924.9425.2644,733
3/23/201625.6325.6325.3125.3451,000
3/22/201625.7625.9225.4525.6548,259
3/21/201625.9126.0825.5725.8134,326
3/18/201625.8026.1625.8025.89103,546
3/17/201625.1625.7424.8325.6336,740
3/16/201625.4025.6924.9925.2631,408
3/15/201625.7725.9725.2825.4088,445
3/14/201625.8526.1325.7226.0060,463
3/11/201625.4526.0825.4526.0148,157
3/10/201625.5025.8925.2825.5739,427
3/9/201625.6425.9625.2825.4675,510
3/8/201625.4825.8525.3925.5542,653
3/7/201625.0925.7125.0925.5854,510
3/4/201625.5625.7024.7825.30137,479
3/3/201625.4825.6425.0625.5763,750
3/2/201625.2625.5825.0625.3062,029
3/1/201624.9125.5624.9125.3170,813
2/29/201625.0825.4824.4224.80104,596
2/26/201624.8925.4424.8325.1894,103
2/25/201624.6224.9224.5124.7726,828
2/24/201624.1924.7624.0524.6039,661
2/23/201624.5424.7624.3324.4250,848
2/22/201624.7324.8624.2924.6279,032
2/19/201624.5024.9124.5024.5572,117
2/18/201624.5324.9624.2124.5181,543
2/17/201624.7524.9324.4724.5373,025
2/16/201624.7624.9124.2924.6559,863
2/12/201623.6824.9523.6824.52103,858
2/11/201624.0324.3523.4723.8071,932
2/10/201625.0525.1324.3524.4060,255
2/9/201624.6125.0624.2224.7753,213
2/8/201624.2924.9224.2224.7766,415
2/5/201624.8025.2624.5324.6171,909
2/4/201625.3125.9924.6624.8657,016
2/3/201625.8227.4225.0825.31146,672
2/2/201625.6025.6725.2025.5052,928
2/1/201625.4825.9625.1425.77130,509
1/29/201625.3425.9125.1425.51138,980
1/28/201624.9225.4124.9225.2372,669
1/27/201624.9025.4024.5224.7176,496
1/26/201624.6725.2224.5824.9670,139
1/25/201625.0325.0324.5824.6145,266
1/22/201625.0525.5424.7225.15125,301
1/21/201625.4525.5524.7924.8179,973
1/20/201625.2126.1224.7825.4996,862
1/19/201625.7726.2225.2325.5468,734
1/15/201624.9825.6424.9825.53110,048
1/14/201625.4426.0725.2625.7277,977
1/13/201626.4726.4725.1625.3379,568
1/12/201626.7426.7425.9326.3761,106
1/11/201626.0926.5826.0026.5162,047
1/8/201626.7626.7725.6625.7162,497
1/7/201626.6426.9926.3926.6454,939
1/6/201626.5927.1426.5127.0370,607
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center