TCBK

TriCo Bancshares Historical Stock Prices

$22.97
*  
0.42
1.8%
Get TCBK Alerts
*Delayed - data as of May 5, 2015 14:38 ET  -  Find a broker to begin trading TCBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TCBK Real Time
 
 
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-FEB-2015 TO 04-MAY-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.
14:38  23.26  23.62  22.851  22.97 27,769
05/04/2015 23.16 23.52 23.16 23.39 35,759
05/01/2015 23.2 23.58 23.04 23.18 39,633
04/30/2015 23.7 23.83 23.12 23.32 58,224
04/29/2015 23.89 24.01 23.585 23.7 22,843
04/28/2015 23.74 24.16 23.66 23.89 32,328
04/27/2015 23.75 23.99 23.17 23.66 34,724
04/24/2015 23.68 23.75 23.48 23.67 33,098
04/23/2015 23.62 23.8 23.56 23.75 19,588
04/22/2015 23.75 24.07 23.51 23.81 11,268
04/21/2015 24.06 24.07 23.72 23.81 16,763
04/20/2015 23.74 24.19 23.71 24.15 27,610
04/17/2015 23.95 23.95 23.54 23.67 36,020
04/16/2015 24.04 24.25 24 24.14 8,370
04/15/2015 24.13 24.25 23.92 24.2 42,736
04/14/2015 24.24 24.24 23.835 23.99 28,370
04/13/2015 24.37 24.37 24.13 24.19 30,920
04/10/2015 24.33 24.35 24.14 24.28 14,511
04/09/2015 24.2 24.2 23.74 24.16 20,887
04/08/2015 24.06 24.2 23.94 24.11 37,677
04/07/2015 24.41 24.41 24.12 24.14 15,565
04/06/2015 24.36 24.64 24.26 24.36 33,492
04/02/2015 24.41 24.91 24.41 24.75 32,068
04/01/2015 23.95 24.55 23.824 24.52 54,334
03/31/2015 24.07 24.24 23.64 24.13 51,548
03/30/2015 23.77 24.28 23.69 24.1 56,258
03/27/2015 23.91 23.91 23.56 23.69 36,676
03/26/2015 23.59 24.12 23.52 23.93 35,126
03/25/2015 24.12 24.17 23.54 23.61 48,908
03/24/2015 24.18 24.29 23.88 24.05 91,603
03/23/2015 23.78 24.32 23.78 24.17 45,893
03/20/2015 24.4 24.64 24.36 24.4 93,105
03/19/2015 24.36 24.36 23.86 24.14 34,345
03/18/2015 24.55 24.84 24.25 24.38 44,654
03/17/2015 24.46 24.76 24.23 24.66 43,661
03/16/2015 24.57 24.58 24.19 24.35 43,391
03/13/2015 24.49 24.49 23.64 24.39 26,556
03/12/2015 23.62 24.61 23.62 24.48 51,197
03/11/2015 23.13 23.5 23 23.38 29,060
03/10/2015 23.43 23.53 23.12 23.17 24,322
03/09/2015 23.5 23.81 23.43 23.71 43,650
03/06/2015 23.22 23.84 23.22 23.43 48,523
03/05/2015 23.44 23.44 23.02 23.42 42,327
03/04/2015 23.49 23.59 23.34 23.39 31,637
03/03/2015 23.85 23.85 23.51 23.66 38,054
03/02/2015 23.83 24.12 23.73 23.98 33,526
02/27/2015 24.19 24.27 23.81 23.9 85,342
02/26/2015 24.14 24.3993 24.09 24.23 87,520
02/25/2015 24.14 24.38 24.01 24.18 38,107
02/24/2015 24.15 24.63 24.08 24.23 46,964
02/23/2015 24.3 24.36 23.76 24.18 64,470
02/20/2015 24.35 24.52 24.1 24.47 114,554
02/19/2015 24.59 24.69 24.31 24.31 45,144
02/18/2015 24.65 24.8 24.28 24.71 65,752
02/17/2015 24.6 24.81 24.39 24.77 43,187
02/13/2015 24.31 24.53 24.2501 24.5 50,423
02/12/2015 23.86 24.38 23.86 24.33 134,775
02/11/2015 23.58 23.88 23.355 23.73 53,345
02/10/2015 23.75 23.89 23.44 23.69 126,947
02/09/2015 23.55 23.9 23.31 23.55 119,153
02/06/2015 23.78 24.232 23.57 23.71 88,303
02/05/2015 23.54 23.815 23.232 23.73 46,306
02/04/2015 23.46 23.89 23.16 23.23 55,186
*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?