TCBK

TriCo Bancshares Historical Stock Prices

$22.6
*  
0.01
0.04%
Get TCBK Alerts
*Delayed - data as of Aug. 20, 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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.45  22.65  22.29  22.60 47,001
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
12/17/2013 26.97 27.85 26.91 27.19 18,690
12/16/2013 27.33 27.52 26.84 27.4 17,049
12/13/2013 26.82 27.54 26.51 27.3 16,166
12/12/2013 26.55 27.02 26.49 26.84 13,774
12/11/2013 26.97 26.99 26.4 26.47 27,869
12/10/2013 27.06 27.56 26.8 26.97 22,734
12/09/2013 27.45 27.6 27.18 27.46 29,687
12/06/2013 27.53 27.73 27.23 27.64 20,427
12/05/2013 27.02 27.39 26.86 27.23 22,977
12/04/2013 27.07 27.37 26.85 26.97 19,381
12/03/2013 26.97 27.36 26.97 27.09 27,642
12/02/2013 27.66 27.66 27.08 27.08 16,522
11/29/2013 27.67 27.68 27.51 27.59 9,130
11/27/2013 27.09 27.5 26.9301 27.5 27,280
11/26/2013 27.28 27.34 26.76 27.11 26,682
11/25/2013 27 27.49 26.86 27.09 21,537
11/22/2013 26.37 26.9 25.73 26.9 25,351
11/21/2013 26.01 26.39 25.8 26.28 43,255
11/20/2013 25.66 26 25.6 25.98 7,094
11/19/2013 25.58 26.13 25.13 25.6 12,752
11/18/2013 26.08 26.08 25.61 25.69 11,849
11/15/2013 26.09 26.25 25.74 25.91 26,555
11/14/2013 25.85 26.33 25.43 26.14 10,722
11/13/2013 25.88 26.03 25.5 25.85 14,649
11/12/2013 25.54 25.94 24.87 25.74 53,625
11/11/2013 26.25 26.25 25.41 25.57 31,789
11/08/2013 25.46 26.74 25.46 26.25 42,299
11/07/2013 26.05 26.17 25.36 25.48 14,818
11/06/2013 25.91 26.04 25.79 25.91 9,437
11/05/2013 25.51 25.94 25.51 25.75 23,532
11/04/2013 25.2 25.71 24.98 25.56 55,217
11/01/2013 25.22 25.96 25.021 25.25 57,447
10/31/2013 25.35 25.63 24.93 25.29 68,662
10/30/2013 24.49 25.7 24.49 25.26 58,631
10/29/2013 23.97 24.22 23.77 24.17 12,585
10/28/2013 23.84 23.9 23.77 23.9 13,348
10/25/2013 23.83 23.85 22.72 23.76 22,056
10/24/2013 23.76 23.88 23.62 23.77 15,094
10/23/2013 23.55 23.82 23.55 23.66 15,928
10/22/2013 23.83 23.87 23.59 23.72 33,054
10/21/2013 23.79 23.92 23.64 23.75 21,443
10/18/2013 23.8 23.94 23.49 23.78 44,022
10/17/2013 24.03 24.11 23.75 23.85 34,918
10/16/2013 24.15 24.31 23.915 24.12 15,415
10/15/2013 23.98 24.06 23.63 23.77 26,511
10/14/2013 23.73 24.19 23.73 24.1 24,693
10/11/2013 23.24 23.92 23.17 23.91 31,963
10/10/2013 22.96 23.55 22.96 23.36 23,076
10/09/2013 22.53 22.82 22.5 22.63 29,584
10/08/2013 22 22.65 22 22.5 36,087
10/07/2013 22.5 22.72 22.45 22.5 13,619
10/04/2013 22.55 22.92 22.5 22.52 14,963
10/03/2013 22.5 22.65 22.45 22.61 26,277
10/02/2013 22.68 23.017 22.49 22.55 37,640
10/01/2013 22.74 23.25 22.72 22.85 36,240
09/30/2013 22.39 22.8 22.31 22.78 46,772
09/27/2013 22.5 22.86 22.46 22.52 19,472
09/26/2013 22.49 22.73 22.46 22.67 60,758
09/25/2013 22.6 22.87 22.46 22.53 20,757
09/24/2013 22.45 22.83 22.215 22.5 50,027
09/23/2013 22.18 22.49 22.15 22.38 38,755
09/20/2013 22 22.32 21.99 22.15 70,870
09/19/2013 21.61 22.235 21.6 21.9 54,961
09/18/2013 20.87 21.99 20.87 21.55 58,843
09/17/2013 20.98 21.64 20.85 21.56 21,354
09/16/2013 21.1 21.22 20.75 20.99 55,488
09/13/2013 20.88 20.97 20.7 20.9 830,323
09/12/2013 20.75 21 20.75 20.78 168,501
09/11/2013 20.8 20.95 20.52 20.77 25,520
09/10/2013 20.88 21.14 20.5 20.82 11,249
09/09/2013 20.58 20.82 20.5101 20.72 31,165
09/06/2013 20.76 20.76 20.25 20.56 32,383
09/05/2013 20.565 20.815 20.5 20.68 7,876
09/04/2013 20.66 20.89 20.49 20.5 18,035
09/03/2013 20.76 21 20.11 20.69 27,206
08/30/2013 21.02 21.02 20.37 20.5 38,433
08/29/2013 20.82 21.28 20.82 21.06 14,805
08/28/2013 20.7 21.07 20.7 20.81 96,545
08/27/2013 21.22 21.24 20.6 20.6 40,015
08/26/2013 21.56 21.6 21.26 21.39 24,537
08/23/2013 21.61 21.64 21.32 21.58 30,021
08/22/2013 21.42 21.85 21.4 21.72 11,419
08/21/2013 21.72 21.88 21.27 21.31 14,971
08/20/2013 21.44 21.75 21.386 21.69 19,610
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?