$24.52 +0.72 (%) Trico Bancshares - NASDAQ

Feb. 12, 2016 | 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
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
1/5/201626.6427.0226.5926.8741,947
1/4/201627.2727.2726.2326.6484,531
12/31/201528.0628.1927.3827.4486,483
12/30/201528.2128.3727.9828.0029,197
12/29/201528.1728.4128.0328.2845,635
12/28/201527.9728.2727.5728.1598,422
12/24/201528.0028.1727.8927.9517,462
12/23/201527.9428.0027.6527.9637,562
12/22/201527.9227.9727.3627.7535,092
12/21/201527.6429.2926.6127.83118,292
12/18/201527.8227.9527.2427.50147,026
12/17/201528.2728.3927.7327.9439,117
12/16/201528.0528.2627.5228.1267,440
12/15/201527.5828.2627.5828.0356,797
12/14/201526.9827.6826.9227.4280,893
12/11/201527.3327.7526.9626.97111,609
12/10/201527.7628.1227.6527.7542,059
12/9/201528.1528.3827.6527.8253,589
12/8/201528.4528.6828.0828.1877,457
12/7/201529.2429.2428.4728.6256,855
12/4/201528.7029.3628.6029.2354,696
12/3/201529.3729.5328.5528.69136,122
12/2/201529.4629.6129.0429.1485,758
12/1/201529.4229.5528.9229.32111,175
11/30/201529.4129.6529.2429.30121,391
11/27/201529.3029.6029.2429.3925,118
11/25/201529.1329.3328.9929.2837,613
11/24/201528.9829.2528.9429.1271,014
11/23/201529.0029.2028.9629.1467,801
11/20/201528.2729.1328.2729.03137,722
11/19/201528.2928.4927.9928.2084,332
11/18/201528.2528.4927.7228.29107,854
11/17/201528.3028.6228.0328.0869,401
11/16/201528.2228.3327.9528.2556,576
11/13/201528.1828.7227.9428.21129,661
11/12/201528.3528.4828.0128.1767,698
11/11/201528.5229.0528.5228.5764,278
11/10/201528.2128.9928.2028.77123,784
11/9/201527.9528.2127.6628.1885,594
11/6/201526.9227.8526.8927.82120,074
11/5/201526.6127.1226.3826.89139,915
11/4/201526.7026.8326.5026.60196,682
11/3/201526.5426.7026.4126.66129,064
11/2/201526.4026.7026.3026.53174,274
10/30/201525.9926.5725.6526.36143,395
10/29/201526.0926.3325.7625.91134,849
10/28/201525.6426.4025.6426.20181,365
10/27/201525.7225.7725.4125.61139,553
10/26/201526.0026.1325.6625.7682,345
10/23/201525.8126.2525.7626.04104,808
10/22/201525.1726.0025.1725.7234,829
10/21/201525.7025.8025.0725.0925,591
10/20/201525.4825.7025.3925.6424,891
10/19/201525.3325.7025.2525.4929,018
10/16/201525.5925.5925.1125.3844,119
10/15/201524.7525.5324.7525.5249,759
10/14/201525.3225.3924.7724.8085,755
10/13/201525.4625.5325.2425.3836,921
10/12/201525.1225.5024.9725.4551,912
10/9/201525.2525.4325.0325.1231,698
10/8/201525.0025.2224.9425.1738,171
10/7/201524.7024.9624.6624.9648,343
10/6/201524.6324.7324.2224.53108,403
10/5/201524.4324.7024.4324.6060,488
10/2/201524.2124.2823.5924.2562,314
10/1/201524.5124.5924.0224.4471,976
9/30/201524.5724.6824.3924.57138,604
9/29/201524.3624.5924.1424.2846,202
9/28/201524.3224.4924.2424.3368,580
9/25/201524.6124.8224.3524.4282,286
9/24/201524.0224.5123.9824.3541,942
9/23/201524.1524.4523.9624.11100,918
9/22/201523.7524.1923.7524.1676,971
9/21/201523.9324.1723.7823.9452,461
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center