TCBK

Historical Stock Prices

$24.4
*  
0.15
0.61%
Get TCBK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading TCBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 24.5 24.83 24.37 24.4 95,039
12/24/2014 24.5 24.62 24.31 24.55 56,312
12/23/2014 24.5 24.65 24.426 24.52 90,388
12/22/2014 24.41 24.51 24.27 24.5 39,042
12/19/2014 24.45 24.51 24.275 24.4 185,071
12/18/2014 24.5 24.56 24.33 24.51 113,789
12/17/2014 24.24 24.57 24.12 24.5 73,490
12/16/2014 24.19 24.87 24.19 24.36 73,974
12/15/2014 25.09 25.09 24.21 24.25 86,300
12/12/2014 25.09 25.355 24.75 24.8 54,711
12/11/2014 25.52 25.77 25.38 25.41 87,881
12/10/2014 26.18 26.2 25.34 25.38 39,851
12/09/2014 25.45 26.45 25.38 26.34 49,170
12/08/2014 25.71 26.12 25.59 25.68 92,937
12/05/2014 24.68 25.88 24.68 25.85 87,347
12/04/2014 25.07 25.07 24.64 24.72 87,483
12/03/2014 24.58 25.07 24.58 24.91 87,815
12/02/2014 24.45 25.32 24.45 24.64 59,301
12/01/2014 24.82 24.86 24.4 24.46 32,881
11/28/2014 25.5 25.98 24.75 24.81 24,002
11/26/2014 25.41 25.64 25.06 25.59 70,757
11/25/2014 25.67 25.7 25.2457 25.48 37,683
11/24/2014 25.22 25.74 25.22 25.69 37,861
11/21/2014 25.71 25.71 25.07 25.18 33,899
11/20/2014 25 25.54 24.89 25.53 37,485
11/19/2014 25.63 25.63 24.77 25.09 30,017
11/18/2014 25.76 25.79 25.51 25.69 53,071
11/17/2014 26.04 26.04 25.556 25.69 33,065
11/14/2014 26.04 26.19 25.74 26.05 57,589
11/13/2014 26.37 26.485 25.99 25.99 125,683
11/12/2014 26.1 26.65 26 26.37 102,967
11/11/2014 26.22 26.22 25.91 26.1 106,704
11/10/2014 25.8 26.23 25.8 26.22 60,223
11/07/2014 25.94 25.94 25.45 25.82 53,043
11/06/2014 25.75 26.12 25.51 26 59,479
11/05/2014 25.87 25.87 25.51 25.68 155,780
11/04/2014 25.52 25.76 25.322 25.74 43,190
11/03/2014 25.81 25.84 25.22 25.7 128,996
10/31/2014 25.95 26.32 25.79 26.3 332,086
10/30/2014 24.5 25.69 24.5 25.44 207,512
10/29/2014 24.42 24.878 24.14 24.46 55,078
10/28/2014 23.47 24.56 23.39 24.53 61,933
10/27/2014 22.73 23.445 22.73 23.33 29,051
10/24/2014 23.02 23.16 22.55 22.92 44,357
10/23/2014 23.02 23.34 22.84 22.95 39,711
10/22/2014 23.18 23.41 22.81 22.88 32,815
10/21/2014 22.56 23.23 22.435 23.17 42,368
10/20/2014 22.66 22.66 22.27 22.5 168,040
10/17/2014 23.53 23.53 22.7 22.75 54,150
10/16/2014 22.7 23.42 22.57 23.23 51,475
10/15/2014 22.83 23.08 21.92 22.98 75,529
10/14/2014 23.06 23.41 22.87 23.11 86,771
10/13/2014 22.54 23.28 22.53 22.95 64,996
10/10/2014 22.3 22.99 22.3 22.48 74,532
10/09/2014 22.65 22.83 22.4 22.43 107,451
10/08/2014 22.95 22.95 22.64 22.75 103,664
10/07/2014 23.2 23.2 22.74 22.86 203,980
10/06/2014 22.95 23.46 22.63 23.205 64,590
10/03/2014 23.31 23.31 22.72 23.01 91,913
10/02/2014 23.14 23.52 22.81 23.09 648,683
10/01/2014 22.68 23.31 22.535 23.09 133,593
09/30/2014 22.78 22.94 22.62 22.62 76,499
09/29/2014 22.47 22.79 22.3 22.72 88,807
09/26/2014 22.65 22.91 22.62 22.76 39,464
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?