Free Trial

TriCo Bancshares (TCBK) Stock Chart & Stock Price History

→ This 1 Biotech Stock has been shocking the markets (From Huge Alerts) (Ad)
Free TCBK Stock Alerts
$38.02
+0.45 (+1.20%)
(As of 03:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TriCo Bancshares Stock Price Performance

5 Day
Performance
+1.47%
1 Month
Performance
+10.23%
3 Month
Performance
+9.50%
6 Month
Performance
+12.05%
Year-To-Date
Performance
-11.52%
1 Year
Performance
+23.80%
Receive TCBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TriCo Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

TCBK Stock Chart for Thursday, May, 9, 2024

TCBK Chart by TradingView

TriCo Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$37.28$37.57
+0.78%		$37.64$36.7655,926 shs$1.24 billion
05/07/2024$37.15$37.28
+0.35%		$37.79$37.23151,825 shs$1.24 billion
05/06/2024$37.47$37.15
-0.85%		$37.90$36.9995,028 shs$1.23 billion
05/03/2024$37.18$37.47
+0.78%		$37.90$37.17139,055 shs$1.24 billion
05/02/2024$35.69$37.18
+4.17%		$37.24$35.88184,947 shs$1.23 billion
05/01/2024$34.77$35.69
+2.65%		$36.33$34.96137,640 shs$1.18 billion
04/30/2024$34.78$34.77
-0.03%		$34.98$34.42123,866 shs$1.15 billion
04/29/2024$33.85$34.78
+2.75%		$34.99$34.03128,195 shs$1.15 billion
04/26/2024$34.24$33.85
-1.14%		$34.69$33.65120,707 shs$1.12 billion
04/25/2024$34.80$34.24
-1.61%		$34.45$33.76104,281 shs$1.14 billion
04/24/2024$34.88$34.80
-0.23%		$34.89$34.2066,540 shs$1.15 billion
04/23/2024$34.17$34.88
+2.08%		$35.18$34.0097,181 shs$1.16 billion
04/22/2024$33.58$34.17
+1.76%		$34.29$33.35103,276 shs$1.14 billion
04/19/2024$32.07$33.58
+4.71%		$33.62$31.85193,777 shs$1.12 billion
04/18/2024$31.77$32.07
+0.94%		$32.64$31.79170,580 shs$1.07 billion
04/17/2024$32.03$31.77
-0.81%		$32.41$31.73118,918 shs$1.06 billion
04/16/2024$32.54$32.03
-1.57%		$32.35$31.8167,572 shs$1.07 billion
04/15/2024$32.62$32.54
-0.25%		$32.89$32.2171,571 shs$1.08 billion
04/12/2024$32.45$32.62
+0.52%		$32.72$32.2062,836 shs$1.09 billion
04/11/2024$32.41$32.45
+0.12%		$32.74$31.96103,125 shs$1.08 billion
04/10/2024$34.49$32.41
-6.03%		$33.38$32.0396,128 shs$1.08 billion
04/09/2024$34.44$34.49
+0.15%		$34.81$34.4074,247 shs$1.15 billion
04/08/2024$34.08$34.44
+1.06%		$34.62$34.1951,578 shs$1.15 billion
04/05/2024$34.38$34.08
-0.87%		$34.27$33.92100,981 shs$1.13 billion
04/04/2024$34.22$34.38
+0.47%		$35.18$34.3167,582 shs$1.14 billion
04/03/2024$34.59$34.22
-1.07%		$34.60$34.1186,152 shs$1.14 billion
04/02/2024$35.58$34.59
-2.78%		$35.38$34.33118,039 shs$1.15 billion
04/01/2024$36.78$35.58
-3.26%		$36.75$35.12115,298 shs$1.18 billion
03/29/2024$36.78$36.78$37.07$36.46149,985 shs$1.22 billion
03/28/2024$36.63$36.78
+0.41%		$37.07$36.46149,985 shs$1.22 billion
03/27/2024$35.08$36.63
+4.42%		$36.63$35.1977,720 shs$1.22 billion
03/26/2024$35.06$35.08
+0.06%		$35.38$34.7067,422 shs$1.17 billion
03/25/2024$34.97$35.06
+0.26%		$35.76$34.8950,793 shs$1.17 billion
03/22/2024$35.77$34.97
-2.24%		$35.99$34.97126,632 shs$1.16 billion
03/21/2024$35.25$35.77
+1.48%		$35.96$35.28131,553 shs$1.19 billion
03/20/2024$33.67$35.25
+4.69%		$35.76$33.32104,467 shs$1.17 billion
03/19/2024$33.56$33.67
+0.33%		$34.09$33.60100,828 shs$1.12 billion
03/18/2024$34.49$33.56
-2.70%		$34.47$33.46116,661 shs$1.12 billion
03/15/2024$33.42$34.49
+3.20%		$34.56$33.41359,066 shs$1.15 billion
03/14/2024$34.76$33.42
-3.86%		$34.53$33.29122,180 shs$1.11 billion
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/13/2024$34.61$34.76
+0.43%		$35.33$34.42141,403 shs$1.16 billion
03/12/2024$34.94$34.61
-0.94%		$34.76$34.15182,579 shs$1.15 billion
03/11/2024$35.39$34.94
-1.27%		$35.48$34.8867,200 shs$1.16 billion
03/08/2024$35.23$35.39
+0.45%		$36.07$35.1176,474 shs$1.18 billion
03/07/2024$34.95$35.23
+0.80%		$36.08$34.8399,023 shs$1.17 billion
03/06/2024$36.27$34.95
-3.64%		$35.83$34.06467,097 shs$1.16 billion
03/05/2024$35.14$36.27
+3.22%		$36.74$34.75209,274 shs$1.21 billion
03/04/2024$33.07$35.14
+6.26%		$37.39$34.78523,979 shs$1.17 billion
03/01/2024$33.41$33.07
-1.02%		$33.29$32.54107,618 shs$1.10 billion
02/29/2024$33.06$33.41
+1.06%		$34.23$33.2889,837 shs$1.11 billion
02/28/2024$33.44$33.06
-1.14%		$33.39$32.7985,782 shs$1.10 billion
02/27/2024$33.30$33.44
+0.42%		$34.14$33.1672,495 shs$1.11 billion
02/26/2024$33.95$33.30
-1.91%		$33.96$32.8591,343 shs$1.11 billion
02/23/2024$33.66$33.95
+0.86%		$34.32$33.3579,636 shs$1.13 billion
02/22/2024$34.21$33.66
-1.61%		$34.30$33.4589,157 shs$1.12 billion
02/21/2024$34.95$34.21
-2.12%		$34.77$34.0177,651 shs$1.14 billion
02/20/2024$35.20$34.95
-0.71%		$35.53$34.42121,435 shs$1.16 billion
02/19/2024$35.20$35.20$35.94$35.1685,000 shs$1.17 billion
02/16/2024$35.93$35.20
-2.03%		$35.94$35.1685,047 shs$1.17 billion
02/15/2024$34.59$35.93
+3.87%		$36.10$34.81108,716 shs$1.20 billion
02/14/2024$34.48$34.59
+0.32%		$35.29$34.0994,527 shs$1.15 billion
02/13/2024$36.23$34.48
-4.83%		$35.95$33.91235,225 shs$1.15 billion
02/12/2024$34.72$36.23
+4.35%		$36.29$34.59177,217 shs$1.21 billion
02/09/2024$33.46$34.72
+3.77%		$34.73$32.87140,752 shs$1.16 billion
02/08/2024$33.92$33.46
-1.36%		$34.19$33.44173,532 shs$1.11 billion

Related Companies:
This page (NASDAQ:TCBK) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media