TriCo Bancshares - Common Stock (TCBK)

Last Price51.63

Change+0.44 (0.86%)

NASDAQ · Last Trade: Oct 1st, 2:59 PM EDT

Historical Prices For TriCo Bancshares - Common Stock (TCBK)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	51.65	52.98	50.86	51.19	275,526	51.19
9/29/2026	51.96	52.04	51.28	51.54	216,903	51.54
9/28/2026	52.26	52.40	51.80	51.89	203,762	51.89
9/25/2026	52.35	52.63	52.12	52.38	421,051	52.38
9/24/2026	51.59	52.26	51.26	52.10	242,589	52.10
9/23/2026	52.26	52.51	51.38	51.44	416,345	51.44
9/22/2026	53.45	53.53	52.30	52.32	343,868	52.32
9/21/2026	53.57	54.07	52.90	53.03	521,881	53.03
9/18/2026	53.40	54.04	53.13	53.61	470,553	53.61
9/17/2026	53.93	54.05	53.38	53.70	164,854	53.70
9/16/2026	53.86	54.02	52.50	53.43	241,650	53.43
9/15/2026	53.62	54.07	53.37	53.82	287,382	53.82
9/14/2026	53.53	54.03	53.37	53.64	237,614	53.64
9/11/2026	53.89	54.01	53.06	53.53	342,002	53.53
9/10/2026	53.35	53.97	52.84	53.67	228,604	53.31
9/09/2026	53.50	53.89	52.95	53.54	209,532	53.18
9/08/2026	54.35	54.44	53.93	53.97	187,782	53.61
9/04/2026	54.04	54.68	54.04	54.40	219,347	54.04
9/03/2026	54.28	54.45	53.84	54.31	228,166	53.95
9/02/2026	53.10	54.28	53.02	53.83	205,780	53.47
9/01/2026	53.31	53.71	52.54	52.70	241,569	52.35
8/31/2026	53.82	53.99	53.23	53.38	220,127	53.02
8/28/2026	54.07	54.26	53.71	53.81	150,732	53.45
8/27/2026	53.82	54.02	53.25	53.87	216,019	53.51
8/26/2026	53.96	54.37	53.96	54.15	202,853	53.79
8/25/2026	54.52	54.58	53.56	53.88	243,730	53.52
8/24/2026	55.40	55.40	54.33	54.52	283,700	54.15
8/21/2026	56.01	56.13	55.02	55.07	191,441	54.70
8/20/2026	55.56	55.99	55.42	55.68	184,692	55.31
8/19/2026	56.95	56.96	55.68	55.79	266,239	55.42
8/18/2026	57.65	57.82	56.61	56.70	284,348	56.32
8/17/2026	57.57	57.85	57.19	57.46	366,753	57.07
8/14/2026	58.09	58.38	57.48	57.57	167,208	57.18
8/13/2026	58.10	58.35	57.85	58.05	130,915	57.66
8/12/2026	56.80	57.72	56.80	57.60	212,470	57.21
8/11/2026	57.04	57.55	57.02	57.12	205,434	56.74
8/10/2026	57.21	57.21	56.40	56.90	218,200	56.52
8/07/2026	57.40	57.80	56.91	57.27	178,222	56.89
8/06/2026	58.74	58.78	57.41	57.54	267,600	57.15
8/05/2026	58.97	58.97	57.75	57.78	222,310	57.39
8/04/2026	57.97	59.01	57.75	58.63	274,747	58.24
8/03/2026	58.52	58.79	57.94	58.04	254,952	57.65
7/31/2026	57.89	58.39	57.42	57.54	213,663	57.15
7/30/2026	58.10	58.41	57.86	57.94	214,886	57.55
7/29/2026	57.87	58.74	57.70	57.91	293,785	57.52
7/28/2026	57.94	58.10	57.36	58.02	292,609	57.63
7/27/2026	57.90	58.56	57.47	57.57	340,830	57.18
7/24/2026	59.17	59.87	58.07	58.12	731,592	57.73
7/23/2026	59.00	59.29	58.34	59.28	411,906	58.88
7/22/2026	59.83	60.05	59.24	59.49	488,020	59.09
7/21/2026	59.59	60.07	59.38	60.04	507,645	59.64
7/20/2026	60.61	60.61	59.61	59.80	465,281	59.40
7/17/2026	61.20	61.50	60.25	60.52	639,592	60.11
7/16/2026	59.52	61.71	59.30	61.62	470,386	61.21
7/15/2026	59.43	59.93	58.59	59.43	760,810	59.03
7/14/2026	58.89	59.91	58.52	58.81	2,061,040	58.42
7/13/2026	56.12	60.42	56.12	60.07	3,205,889	59.67
7/10/2026	53.25	53.74	53.11	53.64	110,305	53.28
7/09/2026	52.61	53.46	52.41	53.25	181,167	52.89
7/08/2026	53.55	53.55	52.13	52.43	191,265	52.08
7/07/2026	54.40	54.73	53.67	53.72	151,811	53.36
7/06/2026	54.31	54.81	53.71	54.13	131,233	53.77
7/02/2026	55.03	55.32	53.92	54.54	211,850	54.17
7/01/2026	54.03	55.00	53.68	54.96	237,673	54.59