TRICO BANCSHARES $19.40

up +0.11


23/5/2013 04:23 PM  |  NASDAQ : TCBK  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

TCBK historical data

Date Open High Low Close Volume
5/23/2013 19.03 19.79 19.03 19.40 666
5/22/2013 19.71 20.01 19.29 19.29 616
5/21/2013 19.90 20.28 19.68 19.75 490
5/20/2013 19.48 19.95 19.33 19.85 271
5/17/2013 19.38 19.62 19.16 19.45 315
5/16/2013 19.14 19.29 19.10 19.22 142
5/15/2013 19.05 19.21 18.88 19.17 361
5/14/2013 18.82 19.11 18.82 19.06 787
5/13/2013 19.25 19.34 18.80 18.85 772
5/10/2013 19.53 19.80 19.28 19.31 598
5/9/2013 19.02 19.86 19.02 19.46 418
5/8/2013 19.05 19.15 19.00 19.11 409
5/7/2013 19.18 19.20 18.95 19.15 566
5/6/2013 18.80 19.50 18.80 19.08 723
5/3/2013 18.80 19.00 18.66 18.78 1394
5/2/2013 18.06 19.11 18.04 18.74 531
5/1/2013 17.80 18.67 17.62 17.95 1255
4/30/2013 16.75 17.63 16.75 17.47 313
4/29/2013 16.44 16.64 16.27 16.37 143
4/26/2013 16.40 16.42 16.02 16.30 184
4/25/2013 16.36 16.51 16.27 16.42 533
4/24/2013 16.55 16.56 16.17 16.36 145
4/23/2013 16.24 16.56 16.24 16.54 229
4/22/2013 15.76 16.11 15.64 16.11 184
4/19/2013 15.77 16.12 15.77 16.07 167
4/18/2013 15.92 16.06 15.72 15.77 159
4/17/2013 15.82 16.10 15.71 15.94 286
4/16/2013 16.03 16.06 15.79 15.90 731
4/15/2013 16.77 16.82 15.66 15.91 619
4/12/2013 16.93 16.93 16.75 16.83 163
4/11/2013 16.67 16.93 16.54 16.89 84
4/10/2013 16.41 16.78 16.41 16.75 272
4/9/2013 16.38 16.47 16.32 16.45 305
4/8/2013 16.46 16.52 16.28 16.43 167
4/5/2013 16.32 16.65 16.32 16.35 1274
4/4/2013 16.40 16.67 16.40 16.63 90
4/3/2013 16.77 16.77 16.38 16.42 263
4/2/2013 16.91 17.00 16.66 16.69 131
4/1/2013 17.12 17.12 16.63 16.74 387
3/28/2013 17.56 17.56 17.08 17.10 268
3/27/2013 17.26 17.64 17.26 17.46 407
3/26/2013 17.50 17.50 17.16 17.45 94
3/25/2013 17.27 17.36 17.15 17.36 150
3/22/2013 17.22 17.27 17.06 17.25 187
3/21/2013 16.96 17.25 16.96 17.18 179
3/20/2013 17.21 17.21 17.07 17.16 105
3/19/2013 17.35 17.53 17.05 17.14 124
3/18/2013 17.38 17.43 17.14 17.36 88
3/15/2013 17.37 17.72 17.32 17.55 682
3/14/2013 17.32 17.49 17.28 17.44 131
3/13/2013 17.33 17.40 17.24 17.28 87
3/12/2013 17.55 17.78 17.25 17.29 166
3/11/2013 17.80 17.91 17.50 17.56 303
3/8/2013 17.66 17.95 17.56 17.90 351
3/7/2013 17.41 17.47 17.32 17.47 330
3/6/2013 17.32 17.42 17.20 17.41 257
3/5/2013 17.01 17.40 16.97 17.31 278
3/4/2013 16.91 17.17 16.85 16.90 200
3/1/2013 16.78 17.10 16.78 17.01 107
2/28/2013 16.88 17.10 16.71 17.05 518
2/27/2013 16.72 17.14 16.66 16.93 346
2/26/2013 16.60 16.84 16.57 16.73 203
2/25/2013 17.08 17.10 16.48 16.54 367
2/22/2013 16.96 17.08 16.80 17.02 152
2/21/2013 16.84 17.02 16.59 16.86 184
2/20/2013 17.02 17.10 16.84 16.87 387
2/19/2013 16.97 17.06 16.81 17.06 306
2/15/2013 16.99 16.99 16.73 16.95 260
2/14/2013 16.81 16.87 16.69 16.85 292
2/13/2013 16.68 16.86 16.68 16.83 97
2/12/2013 16.59 16.73 16.53 16.68 109
2/11/2013 16.72 16.84 16.38 16.55 231
2/8/2013 16.63 16.87 16.63 16.78 120
2/7/2013 16.59 16.71 16.46 16.56 269
2/6/2013 16.46 16.71 16.45 16.59 416
2/5/2013 16.73 16.93 16.29 16.57 1239
2/4/2013 16.71 16.90 16.47 16.65 337
2/1/2013 16.54 16.99 16.51 16.83 930
1/31/2013 16.31 16.77 16.27 16.48 411
1/30/2013 16.98 17.01 16.22 16.31 326
1/29/2013 16.76 17.16 16.65 17.05 289
1/28/2013 16.61 16.90 16.51 16.87 277
1/25/2013 16.79 16.79 16.50 16.55 1216
1/24/2013 16.75 17.07 16.59 16.69 442
1/23/2013 17.06 17.06 16.66 16.68 237
1/22/2013 17.11 17.20 16.94 17.09 251
1/18/2013 16.66 17.42 16.61 17.15 1177
1/17/2013 16.92 16.99 16.71 16.72 227
1/16/2013 16.90 17.23 16.67 16.88 252
1/15/2013 16.53 16.93 16.53 16.89 137
1/14/2013 16.52 16.68 16.50 16.59 105
1/11/2013 17.04 17.04 16.64 16.64 244
1/10/2013 17.07 17.09 16.51 17.01 395
1/9/2013 17.07 17.18 16.50 16.98 148
1/8/2013 17.00 17.06 16.73 16.99 214
1/7/2013 17.12 17.50 16.89 16.98 240
1/4/2013 17.52 17.60 17.20 17.31 565
1/3/2013 17.35 17.41 17.03 17.40 170
1/2/2013 17.14 17.33 16.36 17.32 1090
12/31/2012 16.30 16.82 15.86 16.75 308
Marketplace
Trading Center