Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trico Bancshares (NQ: TCBK )

35.82 -0.78 (-2.13%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.17 11.51 11.00 11.06 76,210 -0.24(-2.11%)
Oct 28, 2011 11.38 11.68 11.08 11.30 74,935 -0.13(-1.11%)
Oct 27, 2011 10.52 11.56 10.02 11.43 108,474 +1.30(+12.81%)
Oct 26, 2011 10.26 10.26 9.995 10.13 42,112 +0.04(+0.44%)
Oct 25, 2011 10.62 10.62 10.00 10.08 37,921 -0.64(-5.98%)
Oct 24, 2011 10.26 10.73 10.20 10.73 28,781 +0.48(+4.66%)
Oct 21, 2011 10.34 10.34 10.07 10.25 41,563 +0.15(+1.48%)
Oct 20, 2011 10.34 10.37 9.928 10.10 12,873 -0.23(-2.24%)
Oct 19, 2011 10.53 10.63 10.24 10.33 48,217 -0.25(-2.40%)
Oct 18, 2011 10.13 10.63 10.13 10.58 53,015 +0.48(+4.80%)
Oct 17, 2011 10.45 10.45 10.08 10.10 53,467 -0.51(-4.85%)
Oct 14, 2011 10.52 10.65 10.35 10.61 46,206 +0.20(+1.93%)
Oct 13, 2011 10.52 10.52 10.34 10.41 25,651 -0.16(-1.48%)
Oct 12, 2011 10.07 10.65 10.07 10.57 55,808 +0.63(+6.38%)
Oct 11, 2011 9.615 10.02 9.421 9.935 37,388 +0.26(+2.70%)
Oct 10, 2011 9.652 9.734 9.473 9.674 44,168 +0.22(+2.37%)
Oct 07, 2011 9.891 10.03 9.324 9.450 56,588 -0.69(-6.84%)
Oct 06, 2011 9.876 10.16 9.600 10.14 47,484 +0.20(+2.03%)
Oct 05, 2011 9.734 9.965 9.353 9.943 46,162 +0.19(+1.99%)
Oct 04, 2011 8.660 10.41 8.578 9.749 79,221 +1.11(+12.87%)
Oct 03, 2011 9.137 9.618 8.637 8.637 66,033 -0.51(-5.62%)
Sep 30, 2011 9.174 9.570 9.130 9.152 80,885 -0.13(-1.45%)
Sep 29, 2011 9.234 9.391 9.085 9.286 19,982 +0.33(+3.66%)
Sep 28, 2011 9.346 9.376 8.794 8.958 48,686 -0.36(-3.84%)
Sep 27, 2011 9.458 9.689 9.197 9.316 55,863 +0.13(+1.38%)
Sep 26, 2011 8.951 9.316 8.913 9.189 36,395 +0.35(+3.97%)
Sep 23, 2011 8.764 8.921 8.697 8.839 21,625 +0.07(+0.85%)
Sep 22, 2011 8.734 9.055 8.690 8.764 83,737 -0.16(-1.76%)
Sep 21, 2011 9.324 9.353 8.839 8.921 36,501 -0.37(-4.01%)
Sep 20, 2011 9.458 9.551 9.271 9.294 55,698 -0.10(-1.11%)
Sep 19, 2011 9.450 9.525 9.309 9.398 20,155 -0.22(-2.33%)
Sep 16, 2011 9.615 9.622 9.503 9.622 63,279 +0.09(+0.94%)
Sep 15, 2011 9.406 9.577 9.145 9.533 39,988 +0.18(+1.91%)
Sep 14, 2011 9.227 9.458 8.966 9.353 30,045 +0.26(+2.87%)
Sep 13, 2011 9.137 9.324 8.981 9.092 22,716 +0.10(+1.08%)
Sep 12, 2011 8.876 9.040 8.764 8.995 19,028 +0.04(+0.50%)
Sep 09, 2011 9.234 9.234 8.802 8.951 65,715 -0.38(-4.08%)
Sep 08, 2011 9.585 9.652 9.324 9.331 20,029 -0.34(-3.47%)
Sep 07, 2011 9.189 9.726 9.063 9.667 65,238 +0.67(+7.46%)
Sep 06, 2011 8.884 9.173 8.884 8.995 112,569 -0.04(-0.49%)
Sep 02, 2011 9.262 9.385 8.988 9.040 61,330 -0.44(-4.61%)
Sep 01, 2011 10.07 10.37 9.373 9.477 69,529 -0.54(-5.40%)
Aug 31, 2011 10.31 10.31 9.973 10.02 34,304 -0.21(-2.10%)
Aug 30, 2011 9.965 10.55 9.847 10.23 32,216 +0.14(+1.39%)
Aug 29, 2011 9.640 10.15 9.454 10.09 47,914 +0.56(+5.82%)
Aug 26, 2011 9.336 9.603 9.306 9.536 19,018 +0.10(+1.10%)
Aug 25, 2011 10.12 10.19 9.432 9.432 87,301 -0.53(-5.28%)
Aug 24, 2011 9.543 10.02 9.543 9.958 15,038 +0.36(+3.70%)
Aug 23, 2011 9.069 9.610 9.069 9.603 48,489 +0.53(+5.88%)
Aug 22, 2011 9.069 9.173 9.003 9.069 49,520 +0.17(+1.91%)
Aug 19, 2011 8.736 9.107 8.736 8.899 49,917 +0.12(+1.35%)
Aug 18, 2011 9.114 9.343 8.714 8.781 82,359 -0.47(-5.12%)
Aug 17, 2011 9.218 9.499 9.218 9.255 17,288 +0.09(+0.97%)
Aug 16, 2011 9.255 9.447 9.084 9.166 54,554 -0.19(-1.98%)
Aug 15, 2011 9.514 10.42 8.907 9.351 109,198 +0.65(+7.49%)
Aug 12, 2011 9.166 9.366 8.699 8.699 28,208 -0.39(-4.32%)
Aug 11, 2011 9.032 9.558 8.899 9.092 84,549 +0.14(+1.57%)
Aug 10, 2011 9.536 10.02 8.921 8.951 65,089 -0.94(-9.51%)
Aug 09, 2011 9.566 10.37 8.966 9.891 81,078 +0.52(+5.53%)
Aug 08, 2011 10.18 10.81 9.292 9.373 74,283 -1.13(-10.78%)
Aug 05, 2011 10.54 10.76 10.30 10.51 23,176 +0.12(+1.14%)
Aug 04, 2011 10.80 10.94 10.32 10.39 45,599 -0.56(-5.14%)
Aug 03, 2011 10.63 11.02 10.56 10.95 20,350 +0.38(+3.64%)
Aug 02, 2011 10.91 11.23 10.56 10.56 48,151 -0.40(-3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.