$26.02 -1.82 (%) Trico Bancshares - NASDAQ

Jul. 29, 2016 | 04:00 PM

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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center