Trico Bancshares $22.36

up +0.01


2/9/2014 09:54 AM  |  NASDAQ : TCBK  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCBK historical data

Date Open High Low Close Volume
8/29/201422.3422.4322.2022.3528,739
8/28/201422.6222.6322.2822.3247,461
8/27/201422.8322.8322.6522.7123,332
8/26/201422.8722.8822.6322.79202,918
8/25/201423.0223.1522.7922.8718,808
8/22/201422.8123.0522.7222.9325,887
8/21/201422.5722.9222.3722.8246,636
8/20/201422.4522.6522.2922.6047,001
8/19/201422.5622.6422.5422.5932,114
8/18/201422.6022.8722.5422.6065,655
8/15/201422.8722.9322.2922.32135,777
8/14/201422.5022.8722.5022.6333,567
8/13/201422.3222.5222.2522.5172,938
8/12/201422.2122.3922.1122.3066,164
8/11/201422.4422.4622.2522.3472,216
8/8/201422.0222.4022.0222.2943,552
8/7/201421.9922.1021.8622.0454,646
8/6/201421.6222.0421.6221.9771,635
8/5/201421.7521.9121.5621.70163,655
8/4/201422.0622.3221.6721.88153,845
8/1/201422.4422.5521.9222.0687,970
7/31/201422.7622.7722.2022.37130,287
7/30/201422.5122.8922.4922.8393,613
7/29/201422.3222.5021.8322.40133,767
7/28/201422.4922.5022.1422.4353,049
7/25/201422.5022.7122.3522.4839,034
7/24/201422.9622.9822.6022.7233,468
7/23/201422.7722.8622.5222.7219,266
7/22/201422.8523.0122.7422.8444,941
7/21/201422.7022.8322.6022.7730,657
7/18/201422.4723.0222.4722.8364,526
7/17/201423.3423.3522.5422.5772,880
7/16/201423.7823.7823.3723.5139,913
7/15/201423.6223.8223.2823.6343,062
7/14/201423.8023.8323.4323.6551,031
7/11/201423.5723.7423.3823.6297,871
7/10/201423.4823.8023.3623.7162,922
7/9/201423.7024.0523.7023.81107,244
7/8/201423.5423.8123.2923.6339,461
7/7/201423.9423.9423.3523.5955,769
7/3/201423.6124.0623.6124.0620,776
7/2/201423.5023.7523.4023.5348,365
7/1/201423.2623.7523.2623.52102,748
6/30/201423.5623.5623.1223.1437,140
6/27/201423.2223.6123.2223.52119,260
6/26/201423.4923.5523.2123.44179,952
6/25/201423.1023.6723.0023.5977,360
6/24/201422.9023.4322.9023.3058,366
6/23/201422.9323.1122.7523.0027,602
6/20/201423.2223.2522.9623.1163,208
6/19/201422.8523.1722.5223.0841,627
6/18/201422.6522.8822.5622.8729,914
6/17/201422.5822.8222.4722.6729,139
6/16/201422.8222.8222.4022.4429,226
6/13/201423.3523.3922.9523.0624,599
6/12/201423.4123.5023.0723.1926,988
6/11/201423.6423.6423.2023.5229,309
6/10/201423.9824.1022.7923.8271,514
6/9/201423.4924.1223.4923.9940,220
6/6/201423.1923.6522.8623.6287,130
6/5/201422.6623.2122.5223.0246,511
6/4/201422.5122.8522.5122.6728,193
6/3/201422.6922.8922.5322.6033,598
6/2/201422.5322.9822.5322.8132,663
5/30/201423.2323.3422.7722.8926,543
5/29/201423.3523.4623.0823.1318,654
5/28/201423.5623.5923.2823.3562,824
5/27/201423.2923.7923.1523.6531,971
5/23/201423.0023.1822.8923.1436,274
5/22/201422.6723.0422.6522.9336,058
5/21/201422.8823.0422.5222.7355,781
5/20/201423.2523.2522.6122.7555,067
5/19/201423.0523.5023.0523.3626,189
5/16/201422.8523.2022.7723.1959,216
5/15/201422.7522.9322.6722.8963,216
5/14/201423.4723.4722.7222.8552,503
5/13/201423.7223.8623.3423.4554,418
5/12/201423.6324.1123.3923.8167,400
5/9/201423.0823.6523.0823.5636,459
5/8/201423.4823.6423.1023.1765,026
5/7/201423.3623.4923.0023.4137,110
5/6/201423.8424.1723.2923.41102,183
5/5/201423.8624.0223.3623.8845,250
5/2/201423.9824.2423.9324.1344,495
5/1/201424.2524.2523.7924.0477,796
4/30/201423.9724.4023.9624.2560,008
4/29/201424.3124.3123.6023.9050,063
4/28/201424.1924.4523.9224.0966,203
4/25/201424.2424.6024.0724.1035,625
4/24/201424.2024.3824.0724.3465,811
4/23/201424.3824.4924.1024.3533,046
4/22/201424.3824.6723.9624.3929,605
4/21/201424.5024.6024.2424.3518,375
4/17/201424.2024.6224.1124.4218,314
4/16/201424.3224.3224.0024.2653,526
4/15/201424.1924.2523.6924.1339,945
4/14/201424.3024.3023.8024.0988,967
4/11/201424.3124.7824.0224.1237,736
4/10/201425.1125.1224.2624.5689,870
4/9/201425.1525.2925.0025.18153,217
Trading Center