Quantcast

TriCo Bancshares Common Stock Historical Stock Prices

TCBK 
$37.1
*  
0.03
0.08%
Get TCBK Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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 36.95 37.42 36.71 37.10 33,671
07/19/2019 36.95 37.42 36.71 37.1 33,671
07/18/2019 36.91 37.26 36.86 37.07 30,775
07/17/2019 37.08 37.18 36.71 36.93 44,360
07/16/2019 37.57 37.6 37.06 37.17 51,526
07/15/2019 38.39 38.39 37.35 37.54 65,771
07/12/2019 37.89 38.68 37.89 38.39 53,218
07/11/2019 37.75 38.11 37.48 38.1 59,424
07/10/2019 37.94 37.99 37.6972 37.71 39,182
07/09/2019 38.03 38.21 37.6375 37.91 78,699
07/08/2019 38.89 38.97 38.29 38.46 40,481
07/05/2019 38.59 39.06 38.59 39.06 29,520
07/03/2019 38.6 38.82 38.475 38.59 27,074
07/02/2019 38.47 38.82 37.89 38.43 58,529
07/01/2019 38.13 38.49 37.96 38.47 121,494
06/28/2019 37.97 38.11 37.65 37.8 389,839
06/27/2019 37.35 37.82 37.15 37.82 64,458
06/26/2019 37.46 37.81 37.2 37.32 38,480
06/25/2019 37.52 37.57 37.17 37.41 48,582
06/24/2019 37.62 38 37.32 37.44 70,023
06/21/2019 38.19 38.42 37.73 37.78 142,382
06/20/2019 38.94 38.94 38.22 38.39 55,772
06/19/2019 38.8 39 38.53 38.67 81,864
06/18/2019 37.94 38.86 37.86 38.65 98,381
06/17/2019 38.42 38.66 37.75 37.98 56,953
06/14/2019 38.57 38.75 38.07 38.6 44,366
06/13/2019 38.13 38.59 38.13 38.56 50,511
06/12/2019 38.13 38.36 37.9 38.17 39,662
06/11/2019 38.285 38.42 38.06 38.15 50,347
06/10/2019 37.66 38.7 37.56 38.13 44,987
06/07/2019 38.07 38.09 37.62 37.7 33,052
06/06/2019 37.98 38.29 37.43 38.01 51,571
06/05/2019 38.04 38.29 37.43 37.98 45,258
06/04/2019 37.335 38.21 37.335 38.11 71,816
06/03/2019 37.32 37.54 36.75 37.48 110,602
05/31/2019 37.43 37.58 37.04 37.3 33,714
05/30/2019 38.57 38.77 37.49 37.91 45,041
05/29/2019 38.34 38.54 38.11 38.42 75,117
05/28/2019 38.66 38.85 38.27 38.66 69,272
05/24/2019 38.44 38.86 38.34 38.77 23,832
05/23/2019 39.17 39.17 37.96 38.22 36,161
05/22/2019 39.58 39.77 39.18 39.45 34,016
05/21/2019 39.64 40.03 39.49 39.7 34,441
05/20/2019 39.23 39.83 38.93 39.49 27,161
05/17/2019 39.35 39.83 39.21 39.26 37,117
05/16/2019 39.41 39.95 39.41 39.65 25,356
05/15/2019 39.34 39.58 38.79 39.38 26,973
05/14/2019 39.37 39.82 38.93 39.63 46,238
05/13/2019 39.81 39.94 39.15 39.25 52,717
05/10/2019 40.07 40.38 39.56 40.34 48,140
05/09/2019 39.8 40.24 39.548 40.11 38,267
05/08/2019 40.6 40.86 40.07 40.14 48,377
05/07/2019 40.88 41.085 40.43 40.63 35,846
05/06/2019 40.77 41.31 40.7 41.23 33,043
05/03/2019 40.35 41.15 40.35 41.08 80,912
05/02/2019 40.16 40.45 40.03 40.38 24,834
05/01/2019 39.98 40.31 39.5 40.09 52,901
04/30/2019 40.13 40.36 39.76 39.91 64,167
04/29/2019 40 40.58 39.79 40.03 64,351
04/26/2019 40.84 40.84 39.16 39.89 45,525
04/25/2019 39.87 40.04 39.13 39.53 25,368
04/24/2019 39.42 40.05 39.3402 39.99 55,980
04/23/2019 38.47 39.54 37.33 39.54 53,626
04/22/2019 39.16 39.16 38.2 38.45 31,583
*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?



Smart Portfolio