TCBK

TriCo Bancshares Historical Stock Prices

$23.62
*  
0.09
0.38%
Get TCBK Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.57  23.74  23.38  23.62 97,871
07/11/2014 23.57 23.74 23.38 23.62 97,871
07/10/2014 23.48 23.8 23.36 23.71 62,922
07/09/2014 23.7 24.05 23.7 23.81 107,244
07/08/2014 23.54 23.81 23.29 23.63 39,461
07/07/2014 23.94 23.94 23.35 23.59 55,769
07/03/2014 23.61 24.06 23.61 24.06 20,776
07/02/2014 23.5 23.75 23.4 23.53 48,365
07/01/2014 23.26 23.75 23.26 23.52 102,748
06/30/2014 23.56 23.56 23.12 23.14 37,140
06/27/2014 23.22 23.61 23.22 23.52 119,260
06/26/2014 23.49 23.55 23.21 23.44 179,952
06/25/2014 23.1 23.67 23 23.59 77,360
06/24/2014 22.9 23.43 22.9 23.3 58,366
06/23/2014 22.93 23.11 22.7501 23 27,602
06/20/2014 23.22 23.25 22.96 23.11 63,208
06/19/2014 22.85 23.17 22.52 23.08 41,627
06/18/2014 22.65 22.88 22.56 22.87 29,914
06/17/2014 22.58 22.82 22.47 22.67 29,139
06/16/2014 22.82 22.82 22.4 22.44 29,226
06/13/2014 23.35 23.39 22.9475 23.06 24,599
06/12/2014 23.41 23.5 23.07 23.19 26,988
06/11/2014 23.64 23.64 23.195 23.52 29,309
06/10/2014 23.98 24.1 22.79 23.82 71,514
06/09/2014 23.49 24.12 23.49 23.99 40,220
06/06/2014 23.19 23.65 22.86 23.62 87,130
06/05/2014 22.66 23.21 22.52 23.02 46,511
06/04/2014 22.51 22.85 22.51 22.67 28,193
06/03/2014 22.69 22.89 22.53 22.6 33,598
06/02/2014 22.53 22.98 22.53 22.81 32,663
05/30/2014 23.23 23.34 22.77 22.89 26,543
05/29/2014 23.35 23.46 23.08 23.13 18,654
05/28/2014 23.56 23.59 23.28 23.35 62,824
05/27/2014 23.29 23.79 23.15 23.65 31,971
05/23/2014 23 23.18 22.89 23.14 36,274
05/22/2014 22.67 23.04 22.65 22.93 34,952
05/21/2014 22.88 23.04 22.52 22.73 55,781
05/20/2014 23.25 23.25 22.61 22.75 55,067
05/19/2014 23.05 23.5 23.05 23.36 26,189
05/16/2014 22.85 23.2 22.77 23.19 59,216
05/15/2014 22.75 22.93 22.67 22.89 62,881
05/14/2014 23.47 23.47 22.72 22.85 52,503
05/13/2014 23.72 23.86 23.34 23.45 54,418
05/12/2014 23.63 24.11 23.39 23.81 67,400
05/09/2014 23.08 23.65 23.08 23.56 36,459
05/08/2014 23.48 23.64 23.1 23.17 65,026
05/07/2014 23.36 23.49 23 23.41 37,110
05/06/2014 23.84 24.17 23.29 23.41 102,032
05/05/2014 23.86 24.02 23.36 23.88 45,250
05/02/2014 23.98 24.24 23.93 24.13 44,495
05/01/2014 24.25 24.25 23.79 24.04 77,796
04/30/2014 23.97 24.4 23.96 24.25 59,860
04/29/2014 24.31 24.31 23.6 23.9 49,615
04/28/2014 24.19 24.45 23.92 24.09 66,203
04/25/2014 24.24 24.6 24.07 24.1 35,625
04/24/2014 24.2 24.38 24.07 24.34 65,811
04/23/2014 24.38 24.49 24.1 24.35 33,046
04/22/2014 24.38 24.67 23.96 24.39 29,605
04/21/2014 24.5 24.6 24.24 24.35 18,375
04/17/2014 24.2 24.62 24.11 24.42 18,314
04/16/2014 24.32 24.32 24 24.26 53,526
04/15/2014 24.19 24.25 23.69 24.13 39,945
04/14/2014 24.3 24.3 23.8 24.09 88,967
04/11/2014 24.31 24.78 24.02 24.12 37,736
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?