S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Trico Bancshares (TCBK)

NASDAQ

$55.06-$0.02 (-0.03%)

Price as of Aug 21, 2026 4:10 PM EDT

$1.8B
Market Cap
26.43%
1-Year Change
Banks - Regional
Industry

1 Month
-8.28%

Low Price$55.07

High Price$58.63
3 Months
+9.18%

Low Price$48.90

High Price$61.62
1 Year
+26.43%

Low Price$39.85

High Price$61.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	56.01	56.13	55.02	55.07	-1.10%	191,441
08/20/2026	55.56	55.99	55.42	55.68	-0.20%	184,691
08/19/2026	56.95	56.96	55.68	55.79	-1.60%	266,240
08/18/2026	57.65	57.82	56.61	56.70	-1.32%	284,348
08/17/2026	57.57	57.85	57.19	57.46	-0.19%	366,752
08/14/2026	58.09	58.38	57.48	57.57	-0.83%	167,207
08/13/2026	58.10	58.35	57.85	58.05	+0.78%	130,914
08/12/2026	56.80	57.72	56.80	57.60	+0.84%	212,470
08/11/2026	57.04	57.55	57.02	57.12	+0.39%	205,435
08/10/2026	57.21	57.21	56.40	56.90	-0.65%	218,200
08/07/2026	57.40	57.80	56.91	57.27	-0.47%	178,222
08/06/2026	58.74	58.78	57.41	57.54	-0.42%	267,600
08/05/2026	58.97	58.97	57.75	57.78	-1.45%	222,309
08/04/2026	57.97	59.01	57.75	58.63	+1.02%	274,747
08/03/2026	58.52	58.79	57.94	58.04	+0.87%	254,953
07/31/2026	57.89	58.39	57.42	57.54	-0.69%	213,662
07/30/2026	58.10	58.41	57.86	57.94	+0.05%	214,783
07/29/2026	57.87	58.74	57.70	57.91	-0.19%	293,786
07/28/2026	57.94	58.10	57.36	58.02	+0.78%	292,584
07/27/2026	57.90	58.56	57.47	57.57	-0.95%	340,829
07/24/2026	59.17	59.87	58.07	58.12	-1.96%	730,427
07/23/2026	59.00	59.29	58.34	59.28	-0.35%	411,906
07/23/2026	$1.06 Earnings
07/22/2026	59.83	60.05	59.24	59.49	-0.92%	488,021
07/21/2026	59.59	60.07	59.38	60.04	+0.40%	507,645
07/20/2026	60.61	60.61	59.61	59.80	-1.19%	465,281
07/17/2026	61.20	61.50	60.25	60.52	-1.79%	639,591
07/16/2026	59.52	61.71	59.31	61.62	+3.69%	470,384
07/15/2026	59.43	59.93	58.59	59.43	+1.05%	760,364
07/14/2026	58.89	59.91	58.52	58.81	-2.10%	2,014,967
07/13/2026	56.12	60.42	56.12	60.07	+11.99%	3,205,905
07/10/2026	53.25	53.74	53.11	53.64	+0.73%	110,304
07/09/2026	52.61	53.46	52.41	53.25	+1.56%	181,167
07/08/2026	53.55	53.55	52.13	52.43	-2.40%	191,264
07/07/2026	54.40	54.73	53.67	53.72	-0.76%	151,811
07/06/2026	54.31	54.81	53.71	54.13	-0.75%	131,232
07/02/2026	55.03	55.32	53.92	54.54	-0.76%	211,849
07/01/2026	54.03	55.00	53.68	54.96	+2.06%	237,673
06/30/2026	53.25	54.02	52.93	53.85	+1.13%	283,361
06/29/2026	53.70	53.80	53.06	53.25	-1.22%	211,665
06/26/2026	53.78	54.17	52.97	53.91	+0.67%	763,369
06/25/2026	52.95	53.60	52.92	53.55	+0.62%	174,216
06/24/2026	52.67	53.47	52.67	53.22	+1.04%	187,148
06/23/2026	51.61	52.78	51.59	52.67	+2.16%	137,641
06/22/2026	51.39	52.14	51.23	51.56	+0.30%	152,854
06/18/2026	51.41	51.97	50.98	51.40	+0.98%	216,431
06/17/2026	51.61	51.96	50.31	50.90	-1.38%	179,544
06/16/2026	51.99	52.54	51.47	51.61	-0.12%	142,722
06/15/2026	53.00	53.00	51.47	51.67	-1.84%	94,045
06/12/2026	51.68	52.79	51.68	52.64	+1.15%	139,983
06/11/2026	52.58	52.67	51.70	52.04	-0.52%	149,306
06/10/2026	51.55	52.37	51.55	52.31	+1.95%	191,323
06/09/2026	50.81	52.00	50.81	51.31	+1.22%	171,987
06/08/2026	50.69	51.33	49.72	50.69	0.00%	134,317
06/05/2026	50.29	51.17	50.29	50.69	+0.70%	112,688
06/05/2026	$0.36 Dividend
06/04/2026	49.55	50.49	49.53	50.34	+2.94%	109,099
06/03/2026	50.26	50.26	48.83	48.90	-2.80%	112,904
06/02/2026	49.10	50.39	49.10	50.31	+1.93%	88,860
06/01/2026	50.11	50.32	48.96	49.36	-2.15%	120,718
05/29/2026	49.84	50.80	49.84	50.44	+1.03%	175,421
05/28/2026	50.23	50.23	49.54	49.92	-0.61%	118,827
05/27/2026	50.89	51.05	50.06	50.23	-1.42%	77,937
05/26/2026	50.42	51.11	49.80	50.96	+1.26%	120,898
05/22/2026	50.61	50.95	50.23	50.32	-0.24%	90,026
05/21/2026	49.82	50.53	49.54	50.44	+0.40%	141,921
05/20/2026	49.05	50.39	48.95	50.24	+2.37%	147,932
05/19/2026	49.24	49.54	48.85	49.08	-0.42%	69,746
05/18/2026	48.87	49.35	48.60	49.29	+1.72%	90,561
05/15/2026	49.13	49.13	48.27	48.45	-1.49%	86,817
05/14/2026	49.15	49.86	49.07	49.19	+0.53%	68,796
05/13/2026	49.37	49.47	48.87	48.93	-1.36%	91,064
05/12/2026	49.92	50.18	48.94	49.61	-0.40%	88,102
05/11/2026	50.50	50.63	49.69	49.80	-1.55%	107,083
05/08/2026	50.37	50.83	50.37	50.59	+0.26%	67,721
05/07/2026	50.54	50.96	50.37	50.46	+0.04%	88,150
05/06/2026	50.23	50.76	50.19	50.44	+0.81%	81,482
05/05/2026	49.79	50.55	49.79	50.03	+0.64%	74,349
05/04/2026	49.95	50.49	49.61	49.71	-1.07%	120,181
05/01/2026	49.74	50.58	49.37	50.25	+0.68%	81,426
04/30/2026	49.29	50.33	49.29	49.91	+0.34%	112,845
04/29/2026	50.26	50.36	49.30	49.74	-1.61%	104,523
04/28/2026	50.29	51.06	50.29	50.56	+0.65%	126,836
04/27/2026	49.32	50.41	49.21	50.23	+2.55%	125,404
04/24/2026	50.46	50.48	48.72	48.98	-2.66%	155,718
04/23/2026	48.90	50.46	48.83	50.32	+2.67%	130,615
04/23/2026	$1.04 Earnings
04/22/2026	49.19	49.71	48.58	49.01	-0.08%	91,374
04/21/2026	49.62	49.86	48.95	49.05	-1.20%	141,552
04/20/2026	49.73	50.34	49.57	49.64	-0.60%	124,391
04/17/2026	49.65	50.76	49.60	49.94	+1.66%	301,026
04/16/2026	49.58	49.80	48.98	49.13	-1.43%	108,007
04/15/2026	50.12	50.12	49.53	49.84	-0.55%	74,393
04/14/2026	49.64	50.24	48.90	50.12	+0.74%	140,238
04/13/2026	49.66	49.82	49.39	49.75	-0.32%	100,318
04/10/2026	50.47	50.47	49.56	49.91	-1.41%	69,193
04/09/2026	49.46	51.00	49.25	50.63	+1.65%	139,089
04/08/2026	49.52	50.54	49.52	49.80	+2.49%	143,773
04/07/2026	48.10	48.73	48.00	48.59	+0.41%	88,289
04/06/2026	47.69	48.54	47.62	48.39	+1.35%	108,149