NasdaqGS - Nasdaq Real Time Price USD

TriCo Bancshares (TCBK)

37.22

+0.10

+(0.27%)

As of 9:55:24 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	37.09	37.34	36.30	37.22	37.22	20,326
Apr 16, 2025	36.47	37.12	35.99	37.12	37.12	145,000
Apr 15, 2025	36.25	37.33	36.24	36.73	36.73	95,100
Apr 14, 2025	36.48	37.09	35.25	36.38	36.38	137,100
Apr 11, 2025	35.82	37.35	35.38	36.09	36.09	158,300
Apr 10, 2025	37.12	37.82	35.20	35.90	35.90	171,500
Apr 9, 2025	35.62	39.11	35.30	37.88	37.88	254,600
Apr 8, 2025	37.17	37.32	35.58	36.16	36.16	177,000
Apr 7, 2025	35.27	38.16	35.27	36.14	36.14	161,600
Apr 4, 2025	35.78	38.00	35.28	36.29	36.29	168,300
Apr 3, 2025	37.97	38.18	36.99	37.13	37.13	235,200
Apr 2, 2025	39.25	39.79	39.17	39.74	39.74	85,500
Apr 1, 2025	39.62	40.01	39.26	39.68	39.68	107,800
Mar 31, 2025	39.48	40.50	39.48	39.97	39.97	140,100
Mar 28, 2025	40.84	41.57	39.63	39.87	39.87	101,500
Mar 27, 2025	40.84	41.50	40.34	40.86	40.86	92,700
Mar 26, 2025	41.12	41.80	40.70	40.74	40.74	101,200
Mar 25, 2025	41.65	41.65	40.87	40.88	40.88	86,500
Mar 24, 2025	40.80	42.19	40.80	41.45	41.45	126,600
Mar 21, 2025	40.57	40.72	39.94	40.39	40.39	282,800
Mar 20, 2025	40.63	41.21	40.42	40.47	40.47	77,000
Mar 19, 2025	40.89	41.64	40.30	40.93	40.93	108,500
Mar 18, 2025	40.89	41.58	40.47	40.84	40.84	96,300
Mar 17, 2025	41.16	42.45	40.72	40.88	40.88	98,000
Mar 14, 2025	41.18	41.67	40.83	41.26	41.26	96,900
Mar 13, 2025	40.91	41.55	40.67	40.70	40.70	86,700
Mar 12, 2025	41.58	41.58	40.28	40.71	40.71	134,800
Mar 11, 2025	40.79	40.91	40.07	40.08	40.08	140,500
Mar 10, 2025	40.99	41.39	40.44	40.49	40.49	146,400
Mar 7, 2025	0.33 Dividend
Mar 7, 2025	41.64	42.05	40.98	41.75	41.75	99,100
Mar 6, 2025	42.13	42.14	40.92	41.84	41.51	103,300
Mar 5, 2025	42.08	42.96	41.34	41.85	41.52	131,200
Mar 4, 2025	42.88	43.23	41.81	41.97	41.64	100,200
Mar 3, 2025	43.76	44.16	43.06	43.33	42.99	89,500
Feb 28, 2025	43.56	43.88	43.29	43.72	43.38	93,900
Feb 27, 2025	43.18	43.63	43.08	43.30	42.96	61,700
Feb 26, 2025	43.58	43.82	42.88	43.36	43.02	73,600
Feb 25, 2025	43.99	44.23	43.58	43.66	43.32	111,700
Feb 24, 2025	44.40	44.40	43.63	43.63	43.29	120,000
Feb 21, 2025	45.00	45.00	43.92	44.05	43.70	289,100
Feb 20, 2025	44.59	44.77	43.90	44.55	44.20	88,900
Feb 19, 2025	44.37	45.07	44.37	44.83	44.48	73,700
Feb 18, 2025	44.94	45.00	44.48	44.92	44.57	85,800
Feb 14, 2025	44.56	45.03	44.48	44.92	44.57	128,600
Feb 13, 2025	44.20	44.39	43.44	44.33	43.98	71,800
Feb 12, 2025	44.05	44.38	43.74	43.89	43.54	111,800
Feb 11, 2025	43.73	45.02	43.73	45.00	44.65	53,100
Feb 10, 2025	44.50	44.57	43.96	44.15	43.80	86,200
Feb 7, 2025	45.60	46.40	43.69	44.29	43.94	70,300
Feb 6, 2025	44.98	45.12	44.27	45.12	44.76	51,800
Feb 5, 2025	44.78	45.45	43.99	44.81	44.46	85,800
Feb 4, 2025	42.95	44.23	42.95	44.18	43.83	55,200
Feb 3, 2025	42.60	43.45	42.30	43.18	42.84	81,600
Jan 31, 2025	44.02	44.30	43.49	43.87	43.52	107,200
Jan 30, 2025	44.43	45.81	43.71	44.08	43.73	61,200
Jan 29, 2025	44.11	44.80	43.46	44.15	43.80	76,000
Jan 28, 2025	44.06	44.74	43.39	44.39	44.04	127,600
Jan 27, 2025	43.88	45.26	43.47	44.39	44.04	101,600
Jan 24, 2025	43.80	44.25	43.52	43.69	43.35	90,800
Jan 23, 2025	43.16	44.77	42.87	44.04	43.69	153,600
Jan 22, 2025	43.05	43.14	41.96	42.96	42.62	111,100
Jan 21, 2025	43.28	43.89	41.61	43.35	43.01	101,500
Jan 17, 2025	42.97	43.31	41.74	42.95	42.61	87,000
Jan 16, 2025	43.16	43.19	41.99	42.70	42.36	82,500
Jan 15, 2025	43.51	43.92	42.71	43.27	42.93	105,100
Jan 14, 2025	41.84	42.50	41.63	42.42	42.09	97,500
Jan 13, 2025	40.30	41.54	40.30	41.40	41.07	95,300
Jan 10, 2025	41.27	41.31	40.23	40.89	40.57	109,800
Jan 8, 2025	41.83	42.48	41.59	42.22	41.89	57,300
Jan 7, 2025	43.14	43.79	41.84	42.22	41.89	113,000
Jan 6, 2025	43.32	44.02	43.03	43.12	42.78	87,000
Jan 3, 2025	43.36	43.75	42.60	43.25	42.91	93,400
Jan 2, 2025	44.13	44.13	42.83	43.19	42.85	139,700
Dec 31, 2024	43.85	44.13	43.53	43.70	43.36	148,100
Dec 30, 2024	43.79	43.84	43.16	43.52	43.18	105,900
Dec 27, 2024	44.24	44.58	43.58	44.03	43.68	171,600
Dec 26, 2024	44.08	44.59	43.94	44.55	44.20	63,100
Dec 24, 2024	44.42	44.59	43.99	44.49	44.14	55,500
Dec 23, 2024	44.17	44.48	43.95	44.26	43.91	221,100
Dec 20, 2024	43.49	45.13	43.19	44.45	44.10	329,700
Dec 19, 2024	44.87	45.41	43.65	43.88	43.53	159,500
Dec 18, 2024	47.39	47.54	43.62	44.05	43.70	163,300
Dec 17, 2024	47.99	48.40	46.74	46.89	46.52	98,500
Dec 16, 2024	47.89	48.49	47.65	48.31	47.93	85,100
Dec 13, 2024	48.49	48.53	47.63	48.04	47.66	87,600
Dec 12, 2024	48.85	49.25	48.34	48.41	48.03	106,300
Dec 11, 2024	49.22	49.71	48.80	48.97	48.58	179,500
Dec 10, 2024	48.36	49.32	47.80	48.54	48.16	134,600
Dec 9, 2024	48.77	48.77	47.99	48.11	47.73	139,000
Dec 6, 2024	0.33 Dividend
Dec 6, 2024	48.95	48.95	47.93	48.39	48.01	114,000
Dec 5, 2024	48.61	49.16	48.51	48.85	48.14	170,200
Dec 4, 2024	47.94	48.67	47.46	48.55	47.84	91,500
Dec 3, 2024	48.35	48.59	47.77	47.84	47.14	81,900
Dec 2, 2024	48.54	49.03	47.85	48.41	47.70	94,700
Nov 29, 2024	49.12	49.12	48.30	48.34	47.63	109,700
Nov 27, 2024	49.12	49.49	48.83	48.88	48.17	115,800
Nov 26, 2024	49.07	49.40	48.52	48.56	47.85	177,600
Nov 25, 2024	49.47	51.06	49.47	49.62	48.90	179,900
Nov 22, 2024	47.55	49.07	47.55	48.95	48.24	142,800
Nov 21, 2024	46.78	47.75	46.70	47.43	46.74	130,500
Nov 20, 2024	46.87	47.32	46.23	46.52	45.84	107,800
Nov 19, 2024	46.72	47.71	45.66	47.02	46.33	142,200
Nov 18, 2024	47.63	48.08	47.54	47.62	46.93	64,100
Nov 15, 2024	47.87	48.21	47.08	47.59	46.90	80,300
Nov 14, 2024	48.23	48.23	47.14	47.61	46.92	80,300
Nov 13, 2024	49.00	49.29	47.84	47.84	47.14	157,600
Nov 12, 2024	47.95	49.34	47.95	48.38	47.67	126,600
Nov 11, 2024	48.12	49.47	46.96	48.92	48.21	108,900
Nov 8, 2024	47.25	47.59	46.58	47.35	46.66	77,900
Nov 7, 2024	48.85	48.85	46.68	46.94	46.26	125,100
Nov 6, 2024	46.50	50.63	46.32	49.44	48.72	381,700
Nov 5, 2024	42.70	43.72	42.53	43.71	43.07	98,600
Nov 4, 2024	42.81	42.98	42.25	42.63	42.01	65,600
Nov 1, 2024	43.12	43.41	42.56	42.93	42.30	53,500
Oct 31, 2024	43.61	43.72	42.72	42.73	42.11	106,800
Oct 30, 2024	43.22	44.59	43.22	43.64	43.00	79,300
Oct 29, 2024	43.49	43.85	43.26	43.43	42.80	71,200
Oct 28, 2024	42.66	44.12	42.57	43.90	43.26	66,900
Oct 25, 2024	44.13	44.13	42.17	42.22	41.60	71,600
Oct 24, 2024	43.78	44.19	43.29	43.97	43.33	75,400
Oct 23, 2024	43.37	43.79	43.10	43.67	43.03	72,300
Oct 22, 2024	43.19	44.17	42.80	43.68	43.04	95,200
Oct 21, 2024	44.85	45.03	42.98	43.26	42.63	143,500
Oct 18, 2024	45.77	45.77	44.75	44.85	44.20	90,800
Oct 17, 2024	45.93	45.93	45.29	45.70	45.03	65,700
Oct 16, 2024	45.68	46.43	44.98	45.87	45.20	93,200
Oct 15, 2024	44.27	45.92	44.13	45.05	44.39	114,400
Oct 14, 2024	43.53	45.19	43.14	44.10	43.46	54,400
Oct 11, 2024	42.05	43.86	42.05	43.59	42.95	79,300
Oct 10, 2024	41.55	42.09	41.25	41.91	41.30	82,400
Oct 9, 2024	41.59	42.36	41.46	41.98	41.37	71,900
Oct 8, 2024	41.37	41.99	41.23	41.52	40.91	155,200
Oct 7, 2024	41.05	41.86	40.81	41.27	40.67	144,900
Oct 4, 2024	41.82	41.82	41.02	41.32	40.72	130,200
Oct 3, 2024	40.32	40.88	40.06	40.85	40.25	74,900
Oct 2, 2024	40.85	41.40	40.45	40.66	40.07	78,000
Oct 1, 2024	42.43	42.43	40.73	40.88	40.28	111,100
Sep 30, 2024	41.88	42.94	41.88	42.65	42.03	53,900
Sep 27, 2024	42.37	42.74	41.83	42.09	41.48	93,300
Sep 26, 2024	42.34	43.56	41.71	41.81	41.20	83,800
Sep 25, 2024	42.55	42.58	41.50	41.68	41.07	89,400
Sep 24, 2024	43.26	43.30	42.18	42.30	41.68	107,100
Sep 23, 2024	43.75	44.09	43.07	43.23	42.60	87,700
Sep 20, 2024	44.72	45.22	43.45	43.56	42.92	446,600
Sep 19, 2024	44.85	45.35	43.88	45.07	44.41	110,200
Sep 18, 2024	43.35	45.25	42.84	43.73	43.09	87,300
Sep 17, 2024	43.88	44.57	43.29	43.44	42.81	111,000
Sep 16, 2024	43.41	43.83	42.71	43.34	42.71	68,200
Sep 13, 2024	42.37	43.16	41.73	43.16	42.53	84,600
Sep 12, 2024	42.04	42.78	41.43	41.87	41.26	70,700
Sep 11, 2024	42.21	42.21	41.05	41.71	41.10	77,400
Sep 10, 2024	42.68	43.06	41.76	42.71	42.09	87,600
Sep 9, 2024	42.79	43.19	42.40	42.46	41.84	95,500
Sep 6, 2024	0.33 Dividend
Sep 6, 2024	44.01	44.37	42.56	42.61	41.99	95,900
Sep 5, 2024	44.87	45.02	43.90	44.09	43.12	46,900
Sep 4, 2024	44.89	45.11	44.29	44.49	43.51	56,500
Sep 3, 2024	45.09	45.53	44.57	44.91	43.92	81,000
Aug 30, 2024	45.32	45.82	44.77	45.46	44.46	83,900
Aug 29, 2024	45.60	45.60	44.60	45.23	44.24	86,400
Aug 28, 2024	44.44	45.45	44.23	45.07	44.08	224,800
Aug 27, 2024	44.79	44.87	44.24	44.76	43.78	75,600
Aug 26, 2024	45.69	45.69	44.73	45.03	44.04	109,800
Aug 23, 2024	43.22	45.79	42.63	44.86	43.87	244,100
Aug 22, 2024	42.80	43.18	42.44	42.79	41.85	44,200
Aug 21, 2024	43.23	43.23	42.22	42.79	41.85	77,900
Aug 20, 2024	43.68	43.68	42.53	42.70	41.76	56,700
Aug 19, 2024	43.17	43.74	43.09	43.72	42.76	60,300
Aug 16, 2024	42.36	43.59	42.36	43.15	42.20	73,200
Aug 15, 2024	42.32	43.04	42.09	42.52	41.59	89,400
Aug 14, 2024	41.89	41.89	40.77	41.18	40.28	60,200
Aug 13, 2024	41.90	41.90	40.92	41.57	40.66	126,300
Aug 12, 2024	42.09	42.48	40.81	41.53	40.62	112,700
Aug 9, 2024	42.06	42.66	41.08	41.60	40.69	213,600
Aug 8, 2024	41.96	42.37	41.47	41.99	41.07	69,800
Aug 7, 2024	42.11	42.45	41.17	41.22	40.31	136,400
Aug 6, 2024	41.34	42.09	40.98	41.41	40.50	167,800
Aug 5, 2024	40.51	41.92	39.71	41.40	40.49	187,200
Aug 2, 2024	42.49	43.29	41.82	42.74	41.80	180,600
Aug 1, 2024	46.46	46.88	43.85	44.24	43.27	179,800
Jul 31, 2024	46.69	47.84	46.06	46.53	45.51	190,700
Jul 30, 2024	46.80	47.19	46.37	46.75	45.72	148,700
Jul 29, 2024	48.01	48.01	46.47	46.84	45.81	221,300
Jul 26, 2024	47.15	48.68	46.92	47.62	46.57	192,600
Jul 25, 2024	47.13	48.80	46.27	47.95	46.90	258,300
Jul 24, 2024	46.61	47.28	45.93	45.97	44.96	192,800
Jul 23, 2024	45.08	47.36	45.08	46.93	45.90	218,000
Jul 22, 2024	44.41	45.82	43.57	45.42	44.42	147,600
Jul 19, 2024	44.72	45.37	44.36	44.58	43.60	139,700
Jul 18, 2024	45.21	46.37	44.36	44.63	43.65	186,700
Jul 17, 2024	45.04	46.23	45.04	45.68	44.68	169,300
Jul 16, 2024	43.64	45.70	42.63	45.62	44.62	131,900
Jul 15, 2024	42.36	43.56	39.52	42.98	42.04	165,500
Jul 12, 2024	41.90	42.12	40.88	41.57	40.66	186,400
Jul 11, 2024	40.32	42.25	40.01	41.57	40.66	233,200
Jul 10, 2024	38.99	39.78	38.97	39.76	38.89	59,800
Jul 9, 2024	38.29	39.00	38.15	38.99	38.13	74,700
Jul 8, 2024	38.10	38.51	38.02	38.43	37.59	91,000
Jul 5, 2024	38.31	38.64	37.62	37.75	36.92	76,800
Jul 3, 2024	39.54	39.54	38.43	38.44	37.60	58,200
Jul 2, 2024	38.94	39.70	38.94	39.57	38.70	60,900
Jul 1, 2024	39.32	39.66	38.91	38.99	38.13	135,800
Jun 28, 2024	38.50	39.79	38.41	39.57	38.70	443,700
Jun 27, 2024	37.49	38.13	37.27	38.13	37.29	82,400
Jun 26, 2024	36.32	37.46	36.04	37.30	36.48	83,700
Jun 25, 2024	37.00	37.28	36.53	36.60	35.80	109,300
Jun 24, 2024	37.06	37.76	36.72	37.34	36.52	84,300
Jun 21, 2024	37.39	37.60	36.75	36.85	36.04	290,800
Jun 20, 2024	36.81	37.42	36.81	37.07	36.26	99,000
Jun 18, 2024	37.30	37.75	37.06	37.15	36.33	93,900
Jun 17, 2024	36.14	37.34	35.95	37.27	36.45	66,900
Jun 14, 2024	36.57	36.90	36.17	36.29	35.49	74,500
Jun 13, 2024	37.62	37.62	36.48	36.98	36.17	87,300
Jun 12, 2024	37.24	38.49	36.98	37.80	36.97	180,900
Jun 11, 2024	35.62	36.22	35.29	35.84	35.05	82,600
Jun 10, 2024	36.32	36.32	35.63	35.96	35.17	90,500
Jun 7, 2024	0.33 Dividend
Jun 7, 2024	36.52	36.76	35.99	36.60	35.80	70,900
Jun 6, 2024	37.20	37.45	36.38	37.13	35.99	85,500
Jun 5, 2024	36.82	37.39	36.32	37.39	36.24	81,700
Jun 4, 2024	37.06	37.36	36.54	36.56	35.44	91,400
Jun 3, 2024	38.45	38.45	37.34	37.34	36.20	87,800
May 31, 2024	37.47	38.08	37.47	38.08	36.91	197,800
May 30, 2024	36.82	37.50	36.69	37.24	36.10	64,400
May 29, 2024	36.92	36.92	36.32	36.38	35.26	103,500
May 28, 2024	37.97	38.20	37.40	37.56	36.41	92,700
May 24, 2024	37.45	37.78	37.10	37.71	36.55	93,300
May 23, 2024	37.89	37.89	37.05	37.17	36.03	124,900
May 22, 2024	38.52	38.70	37.51	37.88	36.72	118,500
May 21, 2024	38.47	38.93	38.43	38.71	37.52	61,200
May 20, 2024	38.62	39.15	38.34	38.51	37.33	108,000
May 17, 2024	38.58	38.90	38.45	38.74	37.55	80,200
May 16, 2024	38.14	38.52	38.01	38.45	37.27	71,800
May 15, 2024	38.45	38.85	37.97	38.36	37.18	87,100
May 14, 2024	38.20	38.20	37.68	38.10	36.93	82,900
May 13, 2024	38.22	38.62	37.35	37.65	36.50	127,600
May 10, 2024	37.97	38.09	37.32	37.94	36.78	68,200
May 9, 2024	37.76	38.24	37.72	38.03	36.86	143,400
May 8, 2024	36.76	37.64	36.76	37.57	36.42	55,900
May 7, 2024	37.52	37.79	37.23	37.28	36.14	151,800
May 6, 2024	37.89	37.90	36.99	37.15	36.01	95,000
May 3, 2024	37.50	37.90	37.17	37.47	36.32	139,100
May 2, 2024	35.90	37.24	35.88	37.18	36.04	185,000
May 1, 2024	34.96	36.33	34.62	35.69	34.60	137,600
Apr 30, 2024	34.43	34.98	34.42	34.77	33.70	123,900
Apr 29, 2024	34.03	34.99	34.03	34.78	33.71	128,200
Apr 26, 2024	33.96	34.69	33.65	33.85	32.81	120,700
Apr 25, 2024	34.45	34.48	33.76	34.24	33.19	104,300
Apr 24, 2024	34.41	34.89	34.20	34.80	33.73	76,200
Apr 23, 2024	34.00	35.18	33.88	34.88	33.81	97,200
Apr 22, 2024	33.57	34.29	33.35	34.17	33.12	103,300
Apr 19, 2024	31.85	33.62	31.85	33.58	32.55	193,900
Apr 18, 2024	31.79	32.64	31.79	32.07	31.09	170,600
Apr 17, 2024	32.07	32.41	31.73	31.77	30.80	118,900

INDB Independent Bank Corp.

56.06

+1.26%

RF-PF Regions Financial Corporation

24.68

+0.12%

FITBP Fifth Third Bancorp

23.66

-0.13%

BWFG Bankwell Financial Group, Inc.

29.04

0.00%

USB-PR U.S. Bancorp

16.02

+0.06%

FCNCO First Citizens BancShares, Inc.

21.20

+0.32%

HBANM Huntington Bancshares Incorporated

22.02

-0.36%

BANR Banner Corporation

61.80

+3.55%

SMBK SmartFinancial, Inc.

28.23

+0.62%

DCOMP Dime Community Bancshares, Inc.

18.40

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TriCo Bancshares (TCBK)

Related Tickers