Dark

TCBK
Trico Bancshares
stock NASDAQ

Market Open

Oct 1, 2026 3:52:05 PM EDT

51.87USD+1.319%(+0.68)218,167

51.70Bid 53.71Ask 2.01Spread

Pre-market

Oct 1, 2026 8:40:30 AM EDT

51.30USD+0.215%(+0.11)500

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	51.3100	51.8700	50.440000	51.8700	+1.328%	218,167	0.000%
2026-09-30	51.6500	52.9750	50.860000	51.1900	-0.679%	275,527	+1.328%
2026-09-29	51.9600	52.0400	51.280000	51.5400	-0.675%	216,904	+0.640%
2026-09-28	52.2600	52.3950	51.805000	51.8900	-0.935%	203,764	-0.039%
2026-09-25	52.3500	52.6300	52.120000	52.3800	+0.537%	421,050	-0.974%
2026-09-24	51.5900	52.2600	51.255000	52.1000	+1.283%	242,591	-0.441%
2026-09-23	52.2600	52.5061	51.380000	51.4400	-1.682%	416,349	+0.836%
2026-09-22	53.4550	53.5350	52.300000	52.3200	-1.339%	343,869	-0.860%
2026-09-21	53.5700	54.0700	52.900000	53.0300	-1.082%	521,883	-2.187%
2026-09-18	53.4000	54.0400	53.130000	53.6100	-0.168%	470,553	-3.246%
2026-09-17	53.9300	54.0500	53.385000	53.7000	+0.505%	164,855	-3.408%
2026-09-16	53.8600	54.0200	52.500000	53.4300	-0.725%	241,653	-2.920%
2026-09-15	53.6150	54.0700	53.370000	53.8200	+0.336%	287,385	-3.623%
2026-09-14	53.5300	54.0300	53.369000	53.6400	+0.205%	237,617	-3.300%
2026-09-11	53.8900	54.0100	53.060000	53.5300	-0.261%	342,001	-3.101%
2026-09-10	53.3500	53.9700	52.840000	53.6700	+0.243%	228,605	-3.354%
2026-09-09	53.5000	53.8900	52.945000	53.5400	-0.797%	209,535	-3.119%
2026-09-08	54.3500	54.4400	53.930000	53.9700	-0.790%	187,783	-3.891%
2026-09-04	54.0400	54.6800	54.040000	54.4000	+0.166%	219,347	-4.651%
2026-09-03	54.2800	54.4500	53.845000	54.3100	+0.892%	228,168	-4.493%
2026-09-02	53.1000	54.2800	53.020000	53.8300	+2.144%	205,782	-3.641%
2026-09-01	53.3100	53.7100	52.540000	52.7000	-1.274%	241,570	-1.575%
2026-08-31	53.8200	53.9900	53.230000	53.3800	-0.799%	220,126	-2.829%
2026-08-28	54.0700	54.2600	53.710000	53.8100	-0.111%	150,732	-3.605%
2026-08-27	53.8200	54.0150	53.250000	53.8700	-0.517%	216,019	-3.713%
2026-08-26	53.9600	54.3700	53.960000	54.1500	+0.501%	202,854	-4.211%
2026-08-25	54.5200	54.5800	53.560000	53.8800	-1.174%	243,730	-3.731%
2026-08-24	55.4000	55.4000	54.330000	54.5200	-0.999%	283,701	-4.861%
2026-08-21	56.0100	56.1300	55.020000	55.0700	-1.096%	191,441	-5.811%
2026-08-20	55.5600	55.9900	55.420000	55.6800	-0.197%	184,691	-6.843%
2026-08-19	56.9500	56.9600	55.680000	55.7900	-1.605%	266,240	-7.026%
2026-08-18	57.6500	57.8200	56.610000	56.7000	-1.323%	284,348	-8.519%
2026-08-17	57.5700	57.8500	57.190000	57.4600	-0.191%	366,753	-9.729%
2026-08-14	58.0900	58.3800	57.480000	57.5700	-0.827%	167,208	-9.901%
2026-08-13	58.1000	58.3500	57.850000	58.0500	+0.781%	130,915	-10.646%
2026-08-12	56.8000	57.7200	56.800000	57.6000	+0.840%	212,470	-9.948%
2026-08-11	57.0400	57.5500	57.015000	57.1200	+0.387%	205,435	-9.191%
2026-08-10	57.2100	57.2100	56.400000	56.9000	-0.646%	218,200	-8.840%
2026-08-07	57.4000	57.7963	56.905000	57.2700	-0.469%	178,222	-9.429%
2026-08-06	58.7400	58.7800	57.410000	57.5400	-0.415%	267,601	-9.854%
2026-08-05	58.9700	58.9700	57.750000	57.7800	-1.450%	222,309	-10.228%
2026-08-04	57.9700	59.0100	57.750000	58.6300	+1.017%	274,747	-11.530%
2026-08-03	58.5200	58.7900	57.940000	58.0400	+0.869%	254,953	-10.631%
2026-07-31	57.8900	58.3900	57.420000	57.5400	-0.690%	213,663	-9.854%
2026-07-30	58.1000	58.4100	57.860000	57.9400	+0.052%	214,888	-10.476%
2026-07-29	57.8700	58.7400	57.700000	57.9100	-0.190%	293,786	-10.430%
2026-07-28	57.9400	58.1000	57.360000	58.0200	+0.782%	292,610	-10.600%
2026-07-27	57.9000	58.5600	57.470000	57.5700	-0.946%	340,830	-9.901%
2026-07-24	59.1700	59.8700	58.070000	58.1200	-1.957%	731,592	-10.754%
2026-07-23	59.0000	59.2900	58.340000	59.2800	-0.353%	411,907	-12.500%
2026-07-22	59.8300	60.0450	59.240000	59.4900	-0.916%	488,021	-12.809%
2026-07-21	59.5900	60.0700	59.380000	60.0400	+0.401%	507,645	-13.608%
2026-07-20	60.6100	60.6100	59.610000	59.8000	-1.190%	465,282	-13.261%
2026-07-17	61.2000	61.5000	60.250000	60.5200	-1.785%	639,592	-14.293%
2026-07-16	59.5200	61.7100	59.305000	61.6200	+3.685%	470,385	-15.823%
2026-07-15	59.4300	59.9300	58.590000	59.4300	+1.054%	760,810	-12.721%
2026-07-14	58.8900	59.9125	58.521000	58.8100	-2.098%	2,014,968	-11.801%
2026-07-13	56.1200	60.4200	56.120000	60.0700	+11.987%	3,205,905	-13.651%
2026-07-10	53.2500	53.7400	53.110000	53.6400	+0.732%	110,305	-3.300%
2026-07-09	52.6100	53.4600	52.410000	53.2500	+1.564%	181,167	-2.592%
2026-07-08	53.5500	53.5500	52.130000	52.4300	-2.401%	191,265	-1.068%
2026-07-07	54.4000	54.7300	53.670000	53.7200	-0.757%	151,811	-3.444%
2026-07-06	54.3100	54.8100	53.710000	54.1300	-0.752%	131,233	-4.175%
2026-07-02	55.0300	55.3200	53.920000	54.5400	-0.764%	211,850	-4.895%
2026-07-01	54.0300	55.0000	53.680000	54.9600	+2.061%	237,673	-5.622%
2026-06-30	53.2500	54.0150	52.930000	53.8500	+1.127%	283,362	-3.677%
2026-06-29	53.7000	53.8000	53.060000	53.2500	-1.224%	211,666	-2.592%
2026-06-26	53.7800	54.1700	52.970000	53.9100	+0.672%	763,370	-3.784%
2026-06-25	52.9500	53.6000	52.920000	53.5500	+0.620%	174,217	-3.137%
2026-06-24	52.6700	53.4650	52.665000	53.2200	+1.044%	187,149	-2.537%
2026-06-23	51.6100	52.7750	51.592200	52.6700	+2.163%	137,642	-1.519%
2026-06-22	51.3900	52.1400	51.230000	51.5550	+0.302%	152,854	+0.611%
2026-06-18	51.4100	51.9700	50.975000	51.4000	+0.982%	216,432	+0.914%
2026-06-17	51.6100	51.9600	50.310000	50.9000	-1.376%	179,545	+1.906%
2026-06-16	51.9900	52.5400	51.470000	51.6100	-0.116%	142,722	+0.504%
2026-06-15	53.0000	53.0000	51.470000	51.6700	-1.843%	94,045	+0.387%
2026-06-12	51.6800	52.7900	51.680000	52.6400	+1.153%	139,983	-1.463%
2026-06-11	52.5800	52.6700	51.700000	52.0400	-0.516%	149,306	-0.327%
2026-06-10	51.5500	52.3700	51.550000	52.3100	+1.949%	191,324	-0.841%
2026-06-09	50.8100	52.0000	50.810000	51.3100	+1.223%	171,987	+1.091%
2026-06-08	50.6900	51.3300	49.720000	50.6900	0.000%	134,318	+2.328%
2026-06-05	50.2900	51.1700	50.290000	50.6900	-0.020%	112,688	+2.328%
2026-06-04	49.9000	50.8500	49.880000	50.7000	+2.944%	109,100	+2.308%
2026-06-03	50.6200	50.6200	49.180000	49.2500	-2.802%	112,922	+5.320%
2026-06-02	49.4500	50.7550	49.450000	50.6700	+1.931%	88,861	+2.368%
2026-06-01	50.4700	50.6800	49.310000	49.7100	-2.146%	120,719	+4.345%
2026-05-29	50.2000	51.1600	50.200000	50.8000	+1.034%	175,421	+2.106%
2026-05-28	50.5900	50.5900	49.890000	50.2800	-0.613%	118,827	+3.162%
2026-05-27	51.2500	51.4200	50.420000	50.5900	-1.422%	77,938	+2.530%
2026-05-26	50.7800	51.4800	50.155000	51.3200	+1.263%	120,899	+1.072%
2026-05-22	50.9700	51.3100	50.590000	50.6800	-0.236%	90,027	+2.348%
2026-05-21	50.1800	50.8950	49.890000	50.8000	+0.395%	141,922	+2.106%
2026-05-20	49.4000	50.7500	49.300000	50.6000	+2.367%	148,194	+2.510%
2026-05-19	49.5900	49.8900	49.200000	49.4300	-0.423%	69,747	+4.936%
2026-05-18	49.2200	49.7000	48.950000	49.6400	+1.721%	90,562	+4.492%
2026-05-15	49.4800	49.4800	48.620000	48.8000	-1.494%	86,817	+6.291%
2026-05-14	49.5000	50.2150	49.420000	49.5400	+0.528%	68,797	+4.703%
2026-05-13	49.7200	49.8200	49.220000	49.2800	-1.361%	91,065	+5.256%
2026-05-12	50.2800	50.5400	49.285000	49.9600	-0.399%	88,102	+3.823%
2026-05-11	50.8600	50.9900	50.050000	50.1600	-1.551%	107,084	+3.409%
2026-05-08	50.7300	51.1900	50.730000	50.9500	+0.256%	67,721	+1.806%
2026-05-07	50.9000	51.3200	50.735000	50.8200	+0.039%	88,150	+2.066%
2026-05-06	50.5900	51.1200	50.550000	50.8000	+0.814%	81,483	+2.106%
2026-05-05	50.1500	50.9150	50.150000	50.3900	+0.639%	74,350	+2.937%
2026-05-04	50.3100	50.8500	49.960000	50.0700	-1.067%	120,181	+3.595%
2026-05-01	50.1000	50.9400	49.720000	50.6100	+0.676%	81,427	+2.490%
2026-04-30	49.6400	50.6900	49.640000	50.2700	+0.339%	112,846	+3.183%
2026-04-29	50.6200	50.7200	49.650000	50.1000	-1.610%	104,524	+3.533%
2026-04-28	50.6500	51.4300	50.650000	50.9200	+0.652%	126,837	+1.866%
2026-04-27	49.6700	50.7700	49.560000	50.5900	+2.554%	125,404	+2.530%
2026-04-24	50.8200	50.8400	49.065000	49.3300	-2.664%	155,718	+5.149%
2026-04-23	49.2500	50.8200	49.180000	50.6800	+2.674%	130,615	+2.348%
2026-04-22	49.5400	50.0700	48.930000	49.3600	-0.081%	91,374	+5.085%
2026-04-21	49.9700	50.2200	49.300000	49.4000	-1.200%	141,553	+5.000%
2026-04-20	50.0900	50.7000	49.920000	50.0000	-0.596%	124,391	+3.740%
2026-04-17	50.0100	51.1200	49.955000	50.3000	+1.657%	301,026	+3.121%
2026-04-16	49.9300	50.1600	49.330000	49.4800	-1.434%	108,007	+4.830%
2026-04-15	50.4800	50.4800	49.880000	50.2000	-0.555%	74,393	+3.327%
2026-04-14	50.0000	50.6023	49.250000	50.4800	+0.738%	140,238	+2.754%
2026-04-13	50.0200	50.1750	49.740000	50.1100	-0.318%	100,318	+3.512%
2026-04-10	50.8300	50.8300	49.910000	50.2700	-1.412%	69,194	+3.183%
2026-04-09	49.8100	51.3600	49.600000	50.9900	+1.655%	139,090	+1.726%
2026-04-08	49.8700	50.9000	49.870000	50.1600	+2.493%	143,774	+3.409%
2026-04-07	48.4400	49.0800	48.340000	48.9400	+0.410%	88,290	+5.987%
2026-04-06	48.0300	48.8900	47.960000	48.7400	+1.352%	108,149	+6.422%
2026-04-02	47.3300	48.1500	47.330000	48.0900	+0.376%	81,475	+7.860%
2026-04-01	47.5100	48.2500	47.510000	47.9100	+0.778%	116,363	+8.265%
2026-03-31	47.6900	48.2300	47.110000	47.5400	+0.956%	129,999	+9.108%
2026-03-30	46.9800	47.2750	46.510000	47.0900	+1.247%	138,630	+10.151%
2026-03-27	46.9600	47.0100	46.450000	46.5100	-1.629%	129,711	+11.524%
2026-03-26	47.1100	47.3900	46.880000	47.2800	-0.274%	100,477	+9.708%
2026-03-25	47.5700	47.9300	46.825000	47.4100	+0.424%	133,237	+9.407%
2026-03-24	46.6400	47.6100	46.600000	47.2100	+0.148%	211,222	+9.871%
2026-03-23	47.3000	47.8900	46.390000	47.1400	+2.300%	188,891	+10.034%
2026-03-20	46.6400	47.0499	45.550000	46.0800	-1.201%	442,025	+12.565%
2026-03-19	45.7000	46.8100	45.370000	46.6400	+1.502%	129,717	+11.214%
2026-03-18	46.4600	46.4600	45.705000	45.9500	-1.501%	150,822	+12.884%
2026-03-17	47.3900	47.7900	46.575000	46.6500	-0.913%	136,144	+11.190%
2026-03-16	47.7100	47.7700	46.975000	47.0800	-0.528%	112,835	+10.174%
2026-03-13	47.6000	47.8500	46.720000	47.3300	-0.116%	169,809	+9.592%
2026-03-12	46.0700	47.4600	46.070000	47.3850	+0.927%	150,570	+9.465%
2026-03-11	46.8700	47.2100	46.470000	46.9500	-0.803%	221,430	+10.479%
2026-03-10	46.8500	48.2850	46.700000	47.3300	+0.169%	211,902	+9.592%
2026-03-09	46.3800	47.5450	45.535000	47.2500	0.000%	227,555	+9.778%
2026-03-06	46.7100	47.2700	45.930000	47.2500	-2.052%	194,311	+9.778%
2026-03-05	48.5300	48.5450	47.970000	48.2400	-1.711%	160,187	+7.525%
2026-03-04	48.8200	49.4250	48.310000	49.0800	+1.615%	138,955	+5.685%
2026-03-03	47.3000	48.9500	46.875000	48.3000	-0.124%	165,137	+7.391%
2026-03-02	47.1300	48.4600	47.130000	48.3600	+1.214%	339,543	+7.258%
2026-02-27	48.9000	51.4900	47.490000	47.7800	-3.998%	220,595	+8.560%
2026-02-26	49.7300	50.5200	49.470000	49.7700	+0.201%	171,742	+4.219%
2026-02-25	49.2200	49.9500	48.920000	49.6700	+0.914%	110,299	+4.429%
2026-02-24	49.3200	49.7900	48.840000	49.2200	+0.347%	176,659	+5.384%
2026-02-23	50.4700	50.5525	48.781000	49.0500	-2.814%	209,863	+5.749%
2026-02-20	50.2900	50.6700	49.930000	50.4700	+0.498%	131,036	+2.774%
2026-02-19	50.2400	50.5700	49.195000	50.2200	-0.692%	152,020	+3.286%
2026-02-18	51.0700	52.3200	50.330000	50.5700	-0.863%	128,395	+2.571%
2026-02-17	50.4200	51.2650	50.370000	51.0100	+1.412%	232,358	+1.686%
2026-02-13	49.7500	50.6800	49.480000	50.3000	+0.701%	156,687	+3.121%
2026-02-12	51.1400	51.4400	49.300000	49.9500	-1.363%	251,369	+3.844%
2026-02-11	51.9700	52.7350	50.360000	50.6400	-1.651%	118,277	+2.429%
2026-02-10	52.0800	52.5050	51.210000	51.4900	-1.285%	94,593	+0.738%
2026-02-09	52.2200	52.7750	51.810000	52.1600	-0.134%	82,570	-0.556%
2026-02-06	52.1800	53.0000	52.070000	52.2300	+0.520%	213,312	-0.689%
2026-02-05	52.1900	52.8800	51.460000	51.9600	-0.441%	114,423	-0.173%
2026-02-04	52.1800	53.1800	51.425000	52.1900	+0.520%	184,619	-0.613%
2026-02-03	50.8400	52.1800	50.570000	51.9200	+1.724%	193,869	-0.096%
2026-02-02	49.8300	51.5000	49.280000	51.0400	+2.449%	168,596	+1.626%
2026-01-30	49.2900	50.0600	48.990000	49.8200	+0.707%	222,086	+4.115%
2026-01-29	49.1000	49.7200	48.910000	49.4700	+1.311%	177,284	+4.851%
2026-01-28	49.2200	49.6000	48.520000	48.8300	-0.469%	163,731	+6.226%
2026-01-27	49.6500	49.9700	48.920000	49.0600	-0.849%	83,501	+5.728%
2026-01-26	50.1300	50.5700	48.825000	49.4800	-1.000%	92,502	+4.830%
2026-01-23	51.4600	51.4600	49.820000	49.9800	-2.933%	107,904	+3.782%
2026-01-22	50.8200	52.0500	50.130900	51.4900	+1.739%	164,500	+0.738%
2026-01-21	48.9400	50.8500	48.940000	50.6100	+4.243%	150,291	+2.490%
2026-01-20	48.4900	49.1900	48.490000	48.5500	-1.361%	66,302	+6.838%
2026-01-16	49.8600	50.1600	49.087500	49.2200	-1.402%	139,280	+5.384%
2026-01-15	48.5600	50.1200	48.560000	49.9200	+2.421%	74,596	+3.906%
2026-01-14	48.0600	48.7700	47.870000	48.7400	+1.352%	72,573	+6.422%
2026-01-13	48.1500	48.8750	47.640000	48.0900	+0.188%	101,525	+7.860%
2026-01-12	47.9600	48.3000	46.050000	48.0000	-0.539%	132,112	+8.063%
2026-01-09	48.9000	49.1600	48.240000	48.2600	-1.268%	61,191	+7.480%
2026-01-08	47.6000	49.2600	47.600000	48.8800	+1.940%	88,387	+6.117%
2026-01-07	47.9100	48.5500	47.345000	47.9500	-0.229%	109,952	+8.175%
2026-01-06	47.3500	48.1600	46.980000	48.0600	+1.030%	106,002	+7.928%
2026-01-05	47.0100	48.3000	47.010000	47.5700	+0.891%	113,759	+9.039%
2026-01-02	47.4300	47.5700	46.610000	47.1500	-0.464%	184,471	+10.011%
2025-12-31	47.2500	47.4800	46.760000	47.3700	+0.488%	175,618	+9.500%
2025-12-30	47.9700	48.0000	47.060000	47.1400	-1.648%	114,658	+10.034%
2025-12-29	48.0500	48.3500	47.850000	47.9300	-0.787%	75,707	+8.220%
2025-12-26	48.3700	48.6700	48.030000	48.3100	-0.207%	67,266	+7.369%
2025-12-24	48.6600	49.0900	48.364664	48.4100	-0.697%	43,782	+7.147%
2025-12-23	48.6300	49.3000	48.630000	48.7500	-0.327%	104,908	+6.400%
2025-12-22	49.7400	50.0850	48.780000	48.9100	-1.669%	109,250	+6.052%
2025-12-19	50.1600	50.6000	49.185000	49.7400	-1.133%	328,104	+4.282%
2025-12-18	50.2000	50.6050	49.720000	50.3100	+1.146%	137,468	+3.101%
2025-12-17	49.6100	50.2711	49.610000	49.7400	+0.080%	116,924	+4.282%
2025-12-16	50.1100	50.1900	49.610000	49.7000	-0.560%	128,522	+4.366%
2025-12-15	49.7200	50.1900	48.970000	49.9800	+1.318%	202,843	+3.782%
2025-12-12	50.0000	50.0800	49.240000	49.3300	-1.083%	165,808	+5.149%
2025-12-11	49.8700	50.2750	49.375500	49.8700	+0.141%	162,061	+4.010%
2025-12-10	48.1400	50.3000	48.140000	49.8000	+3.405%	238,580	+4.157%
2025-12-09	47.8800	48.8700	47.880000	48.1600	+0.146%	109,645	+7.703%
2025-12-08	47.9500	48.4162	47.605000	48.0900	+0.565%	116,794	+7.860%
2025-12-05	48.1100	48.2745	47.730000	47.8200	-1.867%	109,872	+8.469%
2025-12-04	49.2200	49.5300	48.590000	48.7300	-1.376%	99,449	+6.444%
2025-12-03	48.8000	49.5750	48.675000	49.4100	+1.750%	178,129	+4.979%
2025-12-02	48.6200	48.8600	48.100000	48.5600	+0.559%	142,848	+6.816%
2025-12-01	47.8600	48.5550	47.860000	48.2900	+0.395%	114,332	+7.414%
2025-11-28	48.2350	48.3100	47.450000	48.1000	-0.640%	144,012	+7.838%
2025-11-26	48.6500	48.7800	48.235000	48.4100	-0.880%	133,321	+7.147%
2025-11-25	47.1500	49.0900	47.110000	48.8400	+4.225%	156,994	+6.204%
2025-11-24	46.5500	46.9400	46.085000	46.8600	+0.429%	108,557	+10.691%
2025-11-21	45.2100	46.8500	44.940000	46.6600	+3.459%	268,803	+11.166%
2025-11-20	45.7600	46.1750	45.005000	45.1000	-0.265%	130,063	+15.011%
2025-11-19	44.7200	45.4450	44.720000	45.2200	+0.780%	141,871	+14.706%
2025-11-18	44.4800	45.2400	44.380000	44.8700	+0.651%	103,646	+15.601%
2025-11-17	45.5400	45.5900	44.550000	44.5800	-2.536%	184,292	+16.353%
2025-11-14	44.7900	45.8800	44.460000	45.7400	+1.644%	140,471	+13.402%
2025-11-13	45.5100	45.8450	44.850000	45.0000	-1.489%	203,369	+15.267%
2025-11-12	45.4800	46.0750	45.480000	45.6800	+0.418%	106,221	+13.551%
2025-11-11	45.3700	45.8500	45.130000	45.4900	+0.708%	76,010	+14.025%
2025-11-10	45.1100	45.4500	44.690000	45.1700	+0.601%	64,496	+14.833%
2025-11-07	44.7000	45.1400	44.565000	44.9000	+0.492%	75,334	+15.523%
2025-11-06	45.2500	45.4300	44.610000	44.6800	-1.737%	70,136	+16.092%
2025-11-05	44.6100	45.5400	44.190000	45.4700	+2.410%	149,000	+14.075%
2025-11-04	44.5800	44.8800	43.960000	44.4000	-1.114%	100,532	+16.824%
2025-11-03	44.5300	45.0000	43.520000	44.9000	+1.515%	129,827	+15.523%
2025-10-31	43.7000	44.4700	43.221200	44.2300	+0.844%	166,031	+17.273%
2025-10-30	43.9500	44.5700	43.580000	43.8600	-0.454%	160,741	+18.263%
2025-10-29	43.9600	44.6600	43.080000	44.0600	-0.452%	319,165	+17.726%
2025-10-28	43.4800	44.3400	43.350500	44.2600	+1.166%	116,043	+17.194%
2025-10-27	43.7500	44.2200	43.530000	43.7500	+1.133%	88,067	+18.560%
2025-10-24	43.7300	44.3250	43.050000	43.2600	+0.488%	75,656	+19.903%
2025-10-23	42.9100	43.2500	41.980000	43.0500	+1.151%	79,216	+20.488%
2025-10-22	42.4100	42.9700	42.410000	42.5600	+0.543%	64,152	+21.875%
2025-10-21	42.1600	42.5000	41.960000	42.3300	+0.047%	49,115	+22.537%
2025-10-20	41.4700	42.3500	41.030000	42.3100	+2.769%	72,370	+22.595%
2025-10-17	41.1400	41.4000	40.830000	41.1700	+1.055%	88,907	+25.990%
2025-10-16	42.7400	42.7400	40.440000	40.7400	-5.123%	110,378	+27.320%
2025-10-15	44.0400	44.0650	42.670000	42.9400	-2.075%	58,955	+20.796%
2025-10-14	41.9700	44.0800	41.970000	43.8500	+3.762%	102,383	+18.290%
2025-10-13	42.3300	42.3300	41.610000	42.2600	+1.367%	84,206	+22.740%
2025-10-10	43.0700	43.4600	41.680000	41.6900	-2.911%	102,155	+24.418%
2025-10-09	43.4200	43.4600	42.900000	42.9400	-1.536%	67,025	+20.796%
2025-10-08	44.0600	44.0600	43.400000	43.6100	-0.320%	48,358	+18.941%
2025-10-07	44.6300	44.9800	43.680000	43.7500	-1.641%	72,483	+18.560%
2025-10-06	44.3700	44.8500	44.060000	44.4800	+0.999%	96,271	+16.614%
2025-10-03	43.8200	44.3900	43.810000	44.0400	+0.917%	58,007	+17.779%
2025-10-02	43.5100	43.8500	43.310000	43.6400	-0.023%	65,661	+18.859%
2025-10-01	44.1600	44.2100	43.580000	43.6500	-1.711%	98,897	+18.832%
2025-09-30	44.3200	44.5000	43.960000	44.4100	-0.337%	90,497	+16.798%
2025-09-29	44.9600	45.7100	44.350000	44.5600	-0.713%	69,183	+16.405%
2025-09-26	44.9100	45.0600	44.645000	44.8800	+0.380%	71,728	+15.575%
2025-09-25	44.7500	44.9800	44.475000	44.7100	-0.534%	66,870	+16.014%
2025-09-24	44.9500	45.3050	44.610000	44.9500	+0.156%	63,140	+15.395%
2025-09-23	45.1800	45.7900	44.790000	44.8800	-0.565%	78,897	+15.575%
2025-09-22	45.1500	45.5950	44.790000	45.1350	-0.144%	81,122	+14.922%
2025-09-19	46.3600	46.6599	45.180000	45.2000	-2.764%	344,256	+14.757%
2025-09-18	45.2700	46.5200	44.945000	46.4850	+3.185%	107,860	+11.584%
2025-09-17	44.7600	46.0000	44.540000	45.0500	+0.783%	97,219	+15.139%
2025-09-16	45.0000	45.0050	44.360000	44.7000	-0.865%	84,877	+16.040%
2025-09-15	45.5300	45.7100	44.855000	45.0900	-0.683%	64,072	+15.037%
2025-09-12	45.6500	45.8300	44.760000	45.4000	-0.722%	72,120	+14.251%
2025-09-11	45.2800	45.8350	45.000000	45.7300	+0.927%	81,304	+13.427%
2025-09-10	45.4300	45.7300	44.160000	45.3100	-0.439%	96,835	+14.478%
2025-09-09	45.3800	45.5700	45.150000	45.5100	+0.022%	100,902	+13.975%
2025-09-08	45.2400	45.5200	44.675000	45.5000	+0.842%	70,926	+14.000%
2025-09-05	45.8600	46.2300	44.910000	45.1200	-1.913%	93,341	+14.960%
2025-09-04	45.6100	46.0000	45.440000	46.0000	+1.344%	72,459	+12.761%
2025-09-03	45.3200	45.7800	44.685000	45.3900	-0.439%	59,780	+14.276%
2025-09-02	44.9000	45.6700	44.265000	45.5900	+0.374%	106,697	+13.775%
2025-08-29	45.8000	45.8000	45.310000	45.4200	-0.547%	57,137	+14.201%
2025-08-28	45.8300	45.8300	44.390000	45.6700	+0.307%	114,859	+13.576%
2025-08-27	44.9600	45.7600	44.200000	45.5300	+0.708%	66,192	+13.925%
2025-08-26	44.7400	45.4800	44.175000	45.2100	+1.733%	100,575	+14.731%
2025-08-25	44.6000	45.0900	44.230000	44.4400	-0.980%	87,853	+16.719%
2025-08-22	42.8300	44.9800	42.540000	44.8800	+5.501%	111,636	+15.575%
2025-08-21	42.5200	42.9200	42.455000	42.5400	-0.561%	55,461	+21.932%
2025-08-20	42.9700	42.9800	42.580000	42.7800	-0.070%	50,728	+21.248%
2025-08-19	42.7300	43.2550	42.680000	42.8100	-0.023%	50,805	+21.163%
2025-08-18	42.5200	42.8950	42.270100	42.8200	+0.564%	54,779	+21.135%
2025-08-15	43.5000	43.9700	42.560000	42.5800	-1.776%	184,252	+21.818%
2025-08-14	43.0900	43.4450	42.565000	43.3500	-0.892%	69,552	+19.654%
2025-08-13	43.2500	43.8800	42.255000	43.7400	+1.958%	138,112	+18.587%
2025-08-12	41.5800	42.9400	41.230000	42.9000	+4.126%	98,348	+20.909%
2025-08-11	41.1800	41.5700	40.971400	41.2000	+0.195%	59,522	+25.898%
2025-08-08	41.1900	41.2700	40.760000	41.1200	+0.649%	58,249	+26.143%
2025-08-07	41.4600	41.4600	40.660000	40.8550	-0.789%	63,135	+26.961%
2025-08-06	41.1700	41.3850	40.765000	41.1800	-0.194%	79,862	+25.959%
2025-08-05	40.9900	41.3500	40.380000	41.2600	+0.757%	97,004	+25.715%
2025-08-04	40.4900	40.9500	40.325000	40.9500	+1.714%	73,020	+26.667%
2025-08-01	40.6500	40.6500	39.840000	40.2600	-2.091%	95,010	+28.838%
2025-07-31	41.3800	42.8300	40.945000	41.1200	-1.580%	77,268	+26.143%
2025-07-30	42.8400	43.1300	41.650000	41.7800	-2.177%	71,991	+24.150%
2025-07-29	43.9500	44.0100	42.670000	42.7100	-1.929%	112,210	+21.447%
2025-07-28	43.1400	43.7900	42.995000	43.5500	+1.812%	117,636	+19.104%
2025-07-25	42.1000	42.8500	41.535000	42.7750	+1.918%	128,849	+21.262%
2025-07-24	42.0600	42.4950	41.338600	41.9700	-0.048%	90,843	+23.588%
2025-07-23	42.2400	42.2400	41.580000	41.9900	+0.071%	81,930	+23.529%
2025-07-22	42.1900	42.6200	41.930000	41.9600	-0.663%	92,893	+23.618%
2025-07-21	42.3400	42.8600	42.040000	42.2400	+0.119%	67,100	+22.798%
2025-07-18	42.8700	42.9700	42.020000	42.1900	-0.916%	83,702	+22.944%
2025-07-17	42.0600	42.8300	41.970000	42.5800	+1.429%	110,911	+21.818%
2025-07-16	41.6500	42.2450	41.065000	41.9800	+1.108%	121,733	+23.559%
2025-07-15	43.0400	43.0500	39.690000	41.5200	-3.464%	102,506	+24.928%
2025-07-14	42.3300	43.0800	41.455000	43.0100	+1.343%	51,739	+20.600%
2025-07-11	42.6600	42.8000	41.845000	42.4400	-1.440%	95,924	+22.220%
2025-07-10	42.7300	43.2500	42.730000	43.0600	+0.490%	68,790	+20.460%
2025-07-09	42.9300	42.9500	42.390000	42.8500	+0.281%	65,065	+21.050%
2025-07-08	42.3600	43.0800	42.360000	42.7300	+0.826%	94,462	+21.390%
2025-07-07	42.6600	43.1800	42.259400	42.3800	-1.350%	78,339	+22.393%
2025-07-03	42.6900	43.2000	41.800000	42.9600	+1.273%	49,589	+20.740%
2025-07-02	41.8500	42.5300	41.493300	42.4200	+1.435%	83,751	+22.277%
2025-07-01	40.4200	42.3650	40.340000	41.8200	+3.285%	63,154	+24.032%
2025-06-30	41.2100	41.3350	40.460000	40.4900	-1.676%	101,817	+28.106%
2025-06-27	41.2500	41.7600	40.740000	41.1800	+0.292%	384,710	+25.959%
2025-06-26	40.2500	41.1600	40.250000	41.0600	+1.987%	80,241	+26.327%
2025-06-25	40.5200	40.6599	40.140000	40.2600	-0.776%	72,366	+28.838%
2025-06-24	40.6200	41.2800	39.760000	40.5750	+0.408%	103,963	+27.837%
2025-06-23	38.8700	40.4400	37.955000	40.4100	+3.536%	111,547	+28.359%
2025-06-20	39.1200	40.0299	38.920000	39.0300	+0.645%	208,873	+32.898%
2025-06-18	38.4000	39.1300	38.320000	38.7800	+0.675%	81,636	+33.755%
2025-06-17	38.4700	38.9650	38.358500	38.5200	-0.773%	100,269	+34.657%
2025-06-16	39.9100	40.2950	38.710000	38.8200	-1.746%	91,904	+33.617%
2025-06-13	40.1200	40.6850	36.320100	39.5100	-2.972%	144,843	+31.283%
2025-06-12	40.4500	40.7700	40.200000	40.7200	-0.245%	95,981	+27.382%
2025-06-11	41.2400	41.2800	40.770000	40.8200	-0.609%	121,351	+27.070%
2025-06-10	40.6700	41.2500	40.620000	41.0700	+1.558%	104,643	+26.297%
2025-06-09	40.5000	40.6850	40.170000	40.4400	+0.372%	114,885	+28.264%
2025-06-06	40.0100	40.3050	39.660000	40.2900	+1.589%	87,803	+28.742%
2025-06-05	39.7500	39.9000	39.455000	39.6600	-0.126%	97,857	+30.787%
2025-06-04	40.1200	40.2800	39.660000	39.7100	-1.194%	96,584	+30.622%
2025-06-03	39.5600	40.3500	39.470000	40.1900	+1.285%	101,841	+29.062%
2025-06-02	39.7500	39.8250	39.260000	39.6800	-0.551%	78,817	+30.721%
2025-05-30	40.0700	40.2800	39.900000	39.9000	-0.746%	119,835	+30.000%
2025-05-29	39.9500	40.2500	39.510000	40.2000	+0.980%	77,655	+29.030%
2025-05-28	40.1300	40.4900	39.675000	39.8100	-1.142%	90,884	+30.294%
2025-05-27	39.6500	40.2700	39.385000	40.2700	+2.390%	93,328	+28.806%
2025-05-23	38.8400	39.5600	38.540000	39.3300	-0.807%	77,110	+31.884%
2025-05-22	39.6100	40.0250	39.610000	39.6500	-0.850%	91,637	+30.820%
2025-05-21	40.5000	40.7400	39.910000	39.9900	-2.535%	99,168	+29.707%
2025-05-20	40.9300	41.2100	40.840000	41.0300	-0.049%	82,668	+26.420%
2025-05-19	40.7500	41.2301	40.390000	41.0500	-0.437%	84,974	+26.358%
2025-05-16	41.5200	41.6000	40.960000	41.2300	-0.698%	124,746	+25.806%
2025-05-15	41.1300	41.6000	40.670000	41.5200	+1.096%	46,332	+24.928%
2025-05-14	41.0100	41.5200	40.675000	41.0700	-0.460%	97,153	+26.297%
2025-05-13	41.6500	41.6500	40.720000	41.2600	-0.073%	63,379	+25.715%
2025-05-12	41.2500	42.1600	40.330000	41.2900	+2.533%	90,804	+25.624%
2025-05-09	40.4600	40.8299	40.040000	40.2700	-0.174%	76,991	+28.806%
2025-05-08	39.5700	40.5900	39.445000	40.3400	+3.092%	92,933	+28.582%
2025-05-07	39.4900	39.6300	39.025000	39.1300	+0.077%	87,965	+32.558%
2025-05-06	38.5500	39.4700	38.400000	39.1000	-0.382%	76,997	+32.660%
2025-05-05	39.0100	39.8630	38.720000	39.2500	-1.009%	92,937	+32.153%
2025-05-02	39.5800	39.8500	39.260000	39.6500	+1.329%	76,432	+30.820%
2025-05-01	38.6000	39.4750	38.200000	39.1300	+1.426%	101,593	+32.558%
2025-04-30	38.4700	38.8400	37.797000	38.5800	-1.178%	157,518	+34.448%
2025-04-29	38.3400	39.0600	38.200000	39.0400	+1.114%	84,095	+32.864%
2025-04-28	38.4000	38.7700	37.840000	38.6100	+0.260%	116,590	+34.343%
2025-04-25	38.7700	39.0500	37.985000	38.5100	-2.333%	119,657	+34.692%
2025-04-24	39.1300	39.5800	38.640000	39.4300	+1.415%	130,158	+31.550%
2025-04-23	39.0600	39.6300	38.350000	38.8800	+2.047%	115,952	+33.410%
2025-04-22	36.9400	38.3200	36.360000	38.1000	+3.168%	98,917	+36.142%
2025-04-21	36.7200	37.0900	36.260000	36.9300	-0.297%	124,706	+40.455%
2025-04-17	37.0900	37.3400	36.300000	37.0400	-0.216%	102,770	+40.038%
2025-04-16	36.4700	37.1200	35.985000	37.1200	+1.062%	144,962	+39.736%
2025-04-15	36.2500	37.3300	36.235000	36.7300	+0.962%	95,101	+41.220%
2025-04-14	36.4800	37.0900	35.250000	36.3800	+0.804%	137,114	+42.578%
2025-04-11	35.8200	37.3550	35.375000	36.0900	+0.529%	158,280	+43.724%

.dark-mode .ckqfDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ckqfDg{ color: #333333; background-color: white; border: 2px solid #333333; }TCBKTrico Bancsharesstock NASDAQ

TCBK
Trico Bancshares
stock NASDAQ