TCBK

TriCo Bancshares Historical Stock Prices

$24.51
*  
0.01
0.04%
Get TCBK Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading TCBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TCBK Pre-Market
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.50  24.56  24.33  24.51 113,789
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
07/30/2014 22.51 22.89 22.49 22.83 93,613
07/29/2014 22.32 22.5 21.83 22.4 133,767
07/28/2014 22.49 22.5 22.14 22.43 53,049
07/25/2014 22.5 22.71 22.35 22.48 39,034
07/24/2014 22.96 22.98 22.6 22.72 33,468
07/23/2014 22.77 22.86 22.52 22.72 19,266
07/22/2014 22.85 23.005 22.74 22.84 44,941
07/21/2014 22.7 22.83 22.6 22.77 30,657
07/18/2014 22.47 23.02 22.47 22.83 64,526
07/17/2014 23.34 23.35 22.54 22.57 72,880
07/16/2014 23.78 23.78 23.37 23.51 39,913
07/15/2014 23.62 23.82 23.28 23.63 43,062
07/14/2014 23.8 23.83 23.43 23.65 51,031
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
04/10/2014 25.11 25.12 24.26 24.56 89,670
04/09/2014 25.15 25.29 25 25.18 153,217
04/08/2014 25.19 25.532 25 25.02 82,741
04/07/2014 25.15 25.23 24.65 25.04 33,446
04/04/2014 26.25 26.25 25.12 25.22 42,159
04/03/2014 26.1 26.37 26.01 26.1 27,633
04/02/2014 26.15 26.2 25.85 26.12 79,365
04/01/2014 25.9 26.28 25.79 26.1 107,364
03/31/2014 25.85 26.24 25.85 25.93 68,175
03/28/2014 25.7 26.15 25.62 25.79 41,542
03/27/2014 25.91 25.96 25.48 25.69 67,462
03/26/2014 26.5 26.5 25.88 25.97 66,916
03/25/2014 26 26.34 25.965 26.27 74,440
03/24/2014 25.78 26.01 25.67 25.93 56,334
03/21/2014 25.85 26.07 25.41 25.78 141,798
03/20/2014 25.7 26.01 25.61 25.81 36,232
03/19/2014 25.58 25.78 25.5 25.65 35,294
03/18/2014 25.06 25.62 24.95 25.58 41,105
03/17/2014 24.88 25.1 24.74 25.01 49,638
03/14/2014 24.75 25 24.72 24.87 39,463
03/13/2014 24.81 25.02 24.68 24.8 101,332
03/12/2014 24.75 25.1 24.5029 24.8 37,833
03/11/2014 25.26 25.31 24.76 24.85 34,525
03/10/2014 25.25 25.36 25.0903 25.26 25,515
03/07/2014 25.48 25.48 25.2 25.3 100,959
03/06/2014 25.28 25.46 25.05 25.27 64,985
03/05/2014 25.16 25.29 24.87 25.14 45,149
03/04/2014 25.29 25.58 25.06 25.26 241,144
03/03/2014 24.75 25.09 24.63 24.97 32,404
02/28/2014 25.06 25.48 24.76 24.99 122,513
02/27/2014 24.67 25.09 24.4 25.06 224,994
02/26/2014 24.55 24.9 24.36 24.78 45,686
02/25/2014 25.06 25.06 24.3 24.6 57,568
02/24/2014 24.85 25 24.56 24.83 95,392
02/21/2014 24.88 25.14 24.59 24.85 72,843
02/20/2014 24.28 24.95 24.28 24.73 64,148
02/19/2014 24.78 24.8 24.06 24.26 346,901
02/18/2014 24.64 25.19 24.47 24.94 66,989
02/14/2014 24.63 24.87 24.37 24.71 45,741
02/13/2014 24.41 24.65 24.28 24.62 57,700
02/12/2014 24.75 24.7899 24.3 24.52 74,229
02/11/2014 23.86 24.48 23.85 24.26 33,666
02/10/2014 24.36 24.4 23.57 23.9 69,263
02/07/2014 24.43 24.43 23.76 24.16 31,904
02/06/2014 24.36 24.6 24.25 24.3 36,826
02/05/2014 24.3 24.52 24.11 24.34 75,781
02/04/2014 23.98 24.55 23.66 24.37 124,208
02/03/2014 24.8 24.8225 23.62 23.85 103,318
01/31/2014 24.66 25.03 24.63 24.76 83,422
01/30/2014 25.99 25.99 24.77 25.11 102,790
01/29/2014 26.47 26.64 25.77 26.04 47,627
01/28/2014 26.94 27.335 26.46 26.65 58,786
01/27/2014 26.96 26.96 26.305 26.49 58,810
01/24/2014 26.66 27.25 26.66 26.79 101,399
01/23/2014 27.38 27.38 26.53 26.94 182,546
01/22/2014 28.21 28.68 26.79 26.99 733,092
01/21/2014 27.89 28.12 27.61 28.05 61,990
01/17/2014 27.99 28.19 27.66 27.66 33,683
01/16/2014 28.12 28.3012 27.82 27.94 42,729
01/15/2014 28.09 28.45 28 28.1 38,909
01/14/2014 28.07 28.34 28 28.07 36,991
01/13/2014 28.08 28.14 27.96 28.05 33,484
01/10/2014 28.03 28.25 27.81 28.04 57,946
01/09/2014 27.9 28.18 27.9 27.96 25,814
01/08/2014 27.56 27.85 27.56 27.73 30,197
01/07/2014 27.69 28 27.45 27.64 21,951
01/06/2014 27.59 27.83 27.55 27.65 23,529
01/03/2014 27.51 27.87 27 27.54 27,338
01/02/2014 28.32 28.32 27.35 27.53 26,781
12/31/2013 28.41 28.72 28.31 28.37 19,254
12/30/2013 28.01 28.62 28.01 28.32 8,628
12/27/2013 28.53 29.15 28.09 28.42 10,589
12/26/2013 28.32 29.3 28.19 28.43 57,514
12/24/2013 28.87 28.87 28 28.35 13,311
12/23/2013 27.98 28.93 27.07 28.76 27,218
12/20/2013 27.78 28.31 27.59 27.96 82,164
12/19/2013 27.85 28.31 27.24 27.65 21,357
12/18/2013 27.04 27.99 26.8 27.96 33,283
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?