TriCo Bancshares Historical Stock Prices

TCBK 
$25.11
*  
0.23
0.92%
Get TCBK Alerts
*Delayed - data as of Aug. 4, 2015  -  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 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.84  25.19  24.84  25.11 88,127
08/04/2015 24.84 25.19 24.84 25.11 88,127
08/03/2015 24.91 25.07 24.63 24.88 105,734
07/31/2015 24.32 24.88 24.32 24.79 132,018
07/30/2015 24.29 24.5 24.26 24.38 167,082
07/29/2015 24.48 24.53 24.23 24.29 32,858
07/28/2015 24.87 24.91 24.38 24.48 91,782
07/27/2015 24.88 24.88 24.61 24.71 251,587
07/24/2015 23.75 24.85 23.75 24.78 201,689
07/23/2015 24.24 24.25 23.56 23.66 41,364
07/22/2015 24 24.31 24 24.28 103,191
07/21/2015 24.23 24.74 24.02 24.04 43,944
07/20/2015 23.94 24.25 23.93 24.19 77,201
07/17/2015 24.2 24.23 23.8501 23.99 40,484
07/16/2015 24.25 24.5 24.14 24.2 70,705
07/15/2015 24.07 24.225 23.94 24.09 65,340
07/14/2015 24 24.18 23.92 24.04 114,481
07/13/2015 23.92 24.13 23.92 23.98 73,955
07/10/2015 23.99 24.18 23.8 23.94 46,809
07/09/2015 23.9 23.92 23.64 23.76 57,002
07/08/2015 23.41 23.81 23.315 23.63 104,108
07/07/2015 23.97 23.97 23.42 23.67 38,765
07/06/2015 23.78 24.07 23.63 24.03 40,976
07/02/2015 24.26 24.26 23.834 23.94 43,849
07/01/2015 24.36 24.5 24.07 24.25 71,904
06/30/2015 24.24 24.24 23.9 24.05 85,400
06/29/2015 24.06 24.47 23.87 23.93 123,325
06/26/2015 24.65 24.85 24.39 24.39 406,388
06/25/2015 24.64 24.74 24.44 24.49 80,147
06/24/2015 24.54 24.69 24.426 24.47 74,102
06/23/2015 24.65 24.82 24.53 24.7 171,117
06/22/2015 24.64 24.86 24.475 24.74 43,389
06/19/2015 24.33 24.67 24.156 24.41 127,680
06/18/2015 24.33 24.5 24.06 24.4 72,852
06/17/2015 24.66 24.66 24.21 24.23 31,045
06/16/2015 24.28 24.73 24.02 24.65 31,176
06/15/2015 24.13 24.61 23.642 24.4 55,549
06/12/2015 24.55 24.692 24.31 24.5 28,953
06/11/2015 24.65 24.76 24.09 24.68 27,111
06/10/2015 24.38 24.79 24.3 24.72 67,719
06/09/2015 24.23 24.55 24.13 24.3 46,310
06/08/2015 24.2 24.37 24.07 24.3 34,386
06/05/2015 23.64 24.21 23.4 24.16 114,832
06/04/2015 23.9 24.16 23.57 23.66 31,818
06/03/2015 23.75 24.24 23.62 24.13 53,015
06/02/2015 23.63 24.24 23.56 23.79 56,130
06/01/2015 23.78 23.89 23.46 23.59 68,224
05/29/2015 23.62 23.83 23.46 23.585 48,959
05/28/2015 23.83 23.84 23.62 23.71 50,123
05/27/2015 23.67 23.75 23.57 23.75 69,604
05/26/2015 23.81 23.89 23.32 23.56 49,166
05/22/2015 24.06 24.185 23.6 24 49,343
05/21/2015 24.26 24.49 23.91 24.15 32,049
05/20/2015 24.05 24.32 23.87 24.22 32,222
05/19/2015 23.96 24.16 23.88 24.01 35,194
05/18/2015 23.63 24.25 23.63 24 52,598
05/15/2015 23.84 24.17 23.55 23.65 52,670
05/14/2015 23.76 24.06 23.45 23.92 89,563
05/13/2015 23.49 23.8 23.34 23.63 40,295
05/12/2015 22.44 23.57 22.44 23.49 45,524
05/11/2015 23.62 23.62 23.37 23.46 34,407
05/08/2015 23.54 23.62 23.32 23.45 22,262
05/07/2015 23.23 23.65 23.23 23.45 31,203
05/06/2015 23.28 23.46 22.99 23.34 33,183
05/05/2015 23.26 23.62 22.851 23.25 51,194
05/04/2015 23.16 23.52 23.16 23.39 35,759
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?