$26.91 -0.05 (%) Trico Bancshares - NASDAQ

Sep. 23, 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
9/23/201626.8426.9926.5826.9191,701
9/22/201626.8226.9926.4226.9654,625
9/21/201626.6226.9226.5126.6457,171
9/20/201626.8126.8826.5426.5843,405
9/19/201626.6726.9026.6526.7534,403
9/16/201626.6326.7726.4926.6179,291
9/15/201626.5526.6426.5026.5830,980
9/14/201626.6026.8926.4926.5044,630
9/13/201626.9026.9026.3126.5257,205
9/12/201626.9027.0926.6027.0661,262
9/9/201626.9527.2326.8027.0066,332
9/8/201627.2527.3526.9827.0432,195
9/7/201626.6527.3426.6227.30113,225
9/6/201627.0527.0526.4326.7957,531
9/2/201626.6527.1526.5727.1325,517
9/1/201626.9927.3526.5526.8362,425
8/31/201627.5827.6326.7927.0454,708
8/30/201626.6627.1626.6627.0542,581
8/29/201626.7327.0226.4926.7162,275
8/26/201626.7927.1226.6926.7551,830
8/25/201626.6826.8726.5726.7862,300
8/24/201626.7426.7626.5126.6335,242
8/23/201626.5126.8026.5026.5221,861
8/22/201626.5626.6326.3126.4933,449
8/19/201626.3326.7126.3326.6264,478
8/18/201626.2526.3525.9426.3435,473
8/17/201625.9726.2425.8726.2357,499
8/16/201625.9526.1525.8125.9436,585
8/15/201625.7226.0625.7226.0450,418
8/12/201625.5825.7725.5225.7539,213
8/11/201625.8425.9025.6325.7142,641
8/10/201625.9625.9925.6925.7551,892
8/9/201625.8626.2825.8626.0058,920
8/8/201626.3126.3625.7825.8960,369
8/5/201625.7326.3425.7026.3187,843
8/4/201625.5525.7725.4025.50116,570
8/3/201625.3025.7425.3025.72147,142
8/2/201625.7025.8625.3225.40209,679
8/1/201625.8125.9225.5525.75133,618
7/29/201624.8026.4723.9026.02202,924
7/28/201627.8928.0027.7427.8423,328
7/27/201627.9428.1727.8727.9830,054
7/26/201627.8928.0727.8427.9733,055
7/25/201628.0528.0527.7727.8731,690
7/22/201627.8228.2427.7228.0835,111
7/21/201628.1128.1127.6027.6839,353
7/20/201628.2728.3128.0628.2035,466
7/19/201628.3028.3828.2128.2268,092
7/18/201628.3328.5028.2828.3645,750
7/15/201628.5428.5528.0328.4042,684
7/14/201628.4828.6328.3428.3575,219
7/13/201628.1528.3728.0228.2148,358
7/12/201627.9828.4127.9828.2574,646
7/11/201627.5027.8027.4627.7455,252
7/8/201626.9227.5226.9027.44107,344
7/7/201626.9627.1226.7526.8660,735
7/6/201626.8327.2826.6126.9642,617
7/5/201627.1527.1526.7527.0356,582
7/1/201627.4727.6927.0227.2993,471
6/30/201627.2527.6427.0127.6075,233
6/29/201626.9927.2526.5427.1252,798
6/28/201626.7526.9426.3726.74101,653
6/27/201626.8427.8626.1626.4163,838
6/24/201627.2327.6726.7527.25309,010
6/23/201628.1328.7428.1328.5797,407
6/22/201627.9428.4327.8827.9377,969
6/21/201627.9427.9927.6627.9262,598
6/20/201627.7328.1327.7327.8546,458
6/17/201627.9128.0227.1727.47142,104
6/16/201627.8227.9127.6227.8348,144
6/15/201628.2328.4027.8927.9356,616
6/14/201628.2128.4828.0228.21128,537
6/13/201628.4728.6128.1828.2782,702
6/10/201628.2128.6828.0628.4569,830
6/9/201628.9028.9028.1728.5245,870
6/8/201628.7128.9728.5028.9045,255
6/7/201628.6628.8428.4528.5944,656
6/6/201628.4628.9828.1928.63107,616
6/3/201628.2628.4828.0028.4668,233
6/2/201628.3428.4728.1628.4538,994
6/1/201627.6428.4127.6428.3335,748
5/31/201628.0528.2928.0028.1652,141
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center