TCBK

TriCo Bancshares Historical Stock Prices

$24.79
*  
0.41
1.68%
Get TCBK Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  24.32  24.88  24.32  24.79 132,610
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
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
02/03/2015 23.44 24.24 23.44 23.7 57,656
02/02/2015 23.3 23.54 23.06 23.45 77,955
01/30/2015 23.36 23.87 23.07 23.35 136,418
01/29/2015 23.02 23.91 23.02 23.88 51,249
01/28/2015 23.97 23.97 23 23.08 80,563
01/27/2015 23.83 24 23.69 23.94 35,572
01/26/2015 23.8 24.18 23.72 24.04 60,908
01/23/2015 24.06 24.06 23.75 23.88 89,272
01/22/2015 23.48 24.18 23.15 24 55,253
01/21/2015 23.16 23.47 22.91 23.27 75,640
01/20/2015 23.08 23.51 22.84 23.1 43,141
01/16/2015 22.72 23.58 22.71 23 97,066
01/15/2015 23.28 23.3325 22.68 22.82 51,576
01/14/2015 23.46 23.73 23.08 23.35 44,972
01/13/2015 23.8 24.2 23.4 23.75 54,517
01/12/2015 23.94 24 23.6 23.65 33,241
01/09/2015 24.22 24.24 23.79 24.02 67,875
01/08/2015 24.05 24.42 23.62 24.3 44,830
01/07/2015 23.93 24.0599 23.71 23.88 42,120
01/06/2015 23.96 24.023 23.36 23.73 66,085
01/05/2015 24.28 24.42 23.97 24.01 57,427
01/02/2015 24.7 24.71 23.97 24.38 57,708
12/31/2014 24.9 25.06 24.57 24.7 69,113
12/30/2014 24.5 25.24 24.47 24.9 326,558
12/29/2014 24.5 24.85 24.5 24.68 98,950
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
09/25/2014 22.67 22.79 22.27 22.63 55,069
09/24/2014 22.29 22.71 22.29 22.67 21,830
09/23/2014 22.92 22.92 22.42 22.47 35,272
09/22/2014 23.07 23.33 22.8 22.87 31,229
09/19/2014 23.67 23.67 22.91 23.17 75,248
09/18/2014 23.6 23.88 23.37 23.61 30,172
09/17/2014 23.62 23.83 23.44 23.56 32,607
09/16/2014 23.68 24.04 23.64 23.73 54,070
09/15/2014 23.91 23.93 23.6 23.8 78,310
09/12/2014 24.24 24.37 23.77 24.01 67,582
09/11/2014 23.98 24.25 23.98 24.19 57,537
09/10/2014 23.95 24.17 23.89 24.11 53,473
09/09/2014 23.79 23.99 23.6 23.9 102,147
09/08/2014 23.72 24.08 23.72 23.96 32,072
09/05/2014 23.12 23.78 23.12 23.69 54,752
09/04/2014 22.63 23.51 22.4 23.27 96,788
09/03/2014 22.58 22.61 22.29 22.55 87,419
09/02/2014 22.49 22.61 22.33 22.49 69,136
08/29/2014 22.34 22.43 22.2 22.35 28,739
08/28/2014 22.62 22.63 22.28 22.32 47,461
08/27/2014 22.83 22.83 22.65 22.71 23,332
08/26/2014 22.87 22.88 22.63 22.79 202,918
08/25/2014 23.02 23.15 22.79 22.87 18,808
08/22/2014 22.81 23.05 22.72 22.93 25,887
08/21/2014 22.57 22.92 22.37 22.82 46,636
08/20/2014 22.45 22.65 22.29 22.6 47,001
08/19/2014 22.56 22.64 22.54 22.59 32,114
08/18/2014 22.6 22.87 22.54 22.6 65,655
08/15/2014 22.87 22.93 22.29 22.32 135,777
08/14/2014 22.5 22.87 22.5 22.63 33,567
08/13/2014 22.32 22.52 22.25 22.51 72,938
08/12/2014 22.21 22.39 22.11 22.3 66,164
08/11/2014 22.44 22.46 22.25 22.34 72,216
08/08/2014 22.02 22.4 22.02 22.29 43,552
08/07/2014 21.99 22.1 21.86 22.04 54,646
08/06/2014 21.62 22.04 21.62 21.97 71,635
08/05/2014 21.75 21.91 21.56 21.7 163,655
08/04/2014 22.06 22.32 21.67 21.88 153,845
08/01/2014 22.44 22.55 21.92 22.06 87,380
07/31/2014 22.76 22.77 22.2 22.37 130,287
*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?