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

Trico Bancshares (NQ: TCBK )

37.88 -0.83 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 28, 2004 13.17 13.28 13.02 13.02 7,484 -0.11(-0.82%)
May 27, 2004 12.68 13.26 12.68 13.13 6,237 +0.04(+0.33%)
May 26, 2004 13.05 13.17 12.94 13.09 8,039 -0.06(-0.49%)
May 25, 2004 12.63 13.15 12.36 13.15 20,790 +0.39(+3.05%)
May 24, 2004 12.29 12.87 12.09 12.76 21,344 +0.40(+3.27%)
May 21, 2004 12.19 12.37 12.14 12.36 8,316 +0.22(+1.78%)
May 20, 2004 12.21 12.50 12.08 12.14 31,463 -0.12(-1.00%)
May 19, 2004 12.31 12.58 12.27 12.27 14,137 -0.04(-0.29%)
May 18, 2004 12.06 12.31 12.06 12.30 12,890 +0.11(+0.89%)
May 17, 2004 12.39 12.39 11.96 12.19 34,096 -0.33(-2.65%)
May 14, 2004 12.30 12.61 12.19 12.52 12,751 +0.30(+2.42%)
May 13, 2004 12.63 12.63 12.14 12.23 20,236 -0.15(-1.22%)
May 12, 2004 12.27 12.39 11.90 12.38 23,562 +0.03(+0.24%)
May 11, 2004 12.09 12.44 12.05 12.35 31,324 +0.26(+2.14%)
May 10, 2004 12.17 12.34 12.09 12.09 13,721 -0.15(-1.24%)
May 07, 2004 12.74 12.87 12.24 12.24 21,622 -0.40(-3.19%)
May 06, 2004 12.55 12.75 12.55 12.65 69,440 +0.02(+0.17%)
May 05, 2004 12.55 12.94 12.55 12.63 11,088 +0.07(+0.57%)
May 04, 2004 12.89 12.89 12.55 12.55 43,382 -0.32(-2.52%)
May 03, 2004 12.77 12.99 12.55 12.88 28,552 +6.61(+105.29%)
Apr 30, 2004 6.341 6.341 6.273 6.273 19,127 -0.01(-0.11%)
Apr 29, 2004 6.288 6.365 6.280 6.280 38,531 -0.11(-1.78%)
Apr 28, 2004 6.674 6.674 6.394 6.394 19,404 -0.28(-4.16%)
Apr 27, 2004 6.685 6.735 6.657 6.672 18,850 -0.02(-0.24%)
Apr 26, 2004 6.676 6.694 6.674 6.688 9,702 -0.02(-0.32%)
Apr 23, 2004 6.674 6.719 6.674 6.710 10,533 +0.03(+0.40%)
Apr 22, 2004 6.672 6.737 6.600 6.683 24,117 +0.05(+0.68%)
Apr 21, 2004 6.396 6.638 6.394 6.638 8,593 +0.09(+1.43%)
Apr 20, 2004 6.529 6.652 6.495 6.544 11,088 +0.02(+0.28%)
Apr 19, 2004 6.501 6.620 6.382 6.526 17,741 -0.02(-0.36%)
Apr 16, 2004 6.473 6.602 6.382 6.549 21,067 +0.02(+0.28%)
Apr 15, 2004 6.645 6.712 6.383 6.531 32,156 -0.12(-1.74%)
Apr 14, 2004 6.763 6.769 6.647 6.647 6,930 -0.12(-1.73%)
Apr 13, 2004 6.878 6.908 6.739 6.764 14,969 -0.11(-1.65%)
Apr 12, 2004 6.852 6.877 6.827 6.877 7,207 +0.00(+0.00%)
Apr 08, 2004 6.879 6.908 6.825 6.877 28,829 -0.01(-0.13%)
Apr 07, 2004 6.840 6.905 6.838 6.887 34,650 +0.04(+0.53%)
Apr 06, 2004 6.894 6.894 6.849 6.850 46,570 -0.02(-0.32%)
Apr 05, 2004 6.921 6.921 6.845 6.872 70,133 -0.05(-0.70%)
Apr 02, 2004 6.908 6.944 6.858 6.921 24,394 +0.03(+0.39%)
Apr 01, 2004 6.746 6.894 6.697 6.894 19,958 +0.15(+2.25%)
Mar 31, 2004 6.676 6.744 6.656 6.742 55,164 +0.13(+1.91%)
Mar 30, 2004 6.618 6.665 6.567 6.616 41,303 -0.04(-0.60%)
Mar 29, 2004 6.654 6.719 6.638 6.656 10,533 +0.01(+0.14%)
Mar 26, 2004 6.511 6.652 6.511 6.647 9,979 +0.11(+1.66%)
Mar 25, 2004 6.538 6.538 6.495 6.538 32,710 +0.04(+0.61%)
Mar 24, 2004 6.551 6.630 6.499 6.499 18,850 -0.02(-0.30%)
Mar 23, 2004 6.584 6.629 6.513 6.519 19,404 -0.07(-1.07%)
Mar 22, 2004 6.683 6.683 6.589 6.589 22,176 -0.09(-1.38%)
Mar 19, 2004 6.730 6.758 6.648 6.681 28,829 -0.05(-0.75%)
Mar 18, 2004 6.701 6.733 6.627 6.731 77,895 +0.06(+0.89%)
Mar 17, 2004 6.672 6.692 6.589 6.672 26,611 +0.07(+1.12%)
Mar 16, 2004 6.668 6.668 6.598 6.598 42,135 -0.02(-0.33%)
Mar 15, 2004 6.692 6.719 6.598 6.620 53,223 -0.00(-0.05%)
Mar 12, 2004 6.594 6.717 6.553 6.623 42,967 +0.22(+3.44%)
Mar 11, 2004 6.396 6.488 6.376 6.403 13,305 +0.03(+0.42%)
Mar 10, 2004 6.387 6.448 6.376 6.376 30,769 -0.02(-0.37%)
Mar 09, 2004 6.380 6.441 6.380 6.400 10,256 +0.03(+0.40%)
Mar 08, 2004 6.488 6.499 6.349 6.374 40,195 -0.12(-1.83%)
Mar 05, 2004 6.516 6.526 6.441 6.493 146,642 -0.03(-0.50%)
Mar 04, 2004 6.455 6.528 6.455 6.526 12,197 +0.08(+1.23%)
Mar 03, 2004 6.346 6.452 6.346 6.446 5,821 +0.02(+0.34%)
Mar 02, 2004 6.401 6.430 6.358 6.425 37,422 +0.06(+0.90%)
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.