TCBK
Trico Bancshares (TCBK)
NASDAQ
$52.66+$1.10 (+2.14%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.6B
    Market Cap
  • 31.45%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.45%
    Low Price$49.25
    High Price$52.64
  • 3 Months
    +12.68%
    Low Price$46.51
    High Price$52.64
  • 1 Year
    +31.45%
    Low Price$40.26
    High Price$52.64
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
46.99
47.81
46.99
47.75
+0.38%
81,475
04/01/2026
47.17
47.91
47.17
47.57
+0.78%
116,363
03/31/2026
47.35
47.89
46.78
47.20
+0.96%
129,999
03/30/2026
46.65
46.94
46.18
46.76
+1.25%
138,629
03/27/2026
46.63
46.68
46.12
46.18
-1.63%
129,711
03/26/2026
46.78
47.05
46.55
46.94
-0.27%
100,477
03/25/2026
47.23
47.59
46.49
47.07
+0.42%
133,236
03/24/2026
46.31
47.27
46.27
46.87
+0.15%
211,222
03/23/2026
46.96
47.55
46.06
46.81
+2.30%
188,891
03/20/2026
46.31
46.72
45.23
45.75
-1.20%
442,025
03/19/2026
45.38
46.48
45.05
46.31
+1.50%
129,716
03/18/2026
46.13
46.13
45.38
45.62
-1.50%
150,821
03/17/2026
47.05
47.45
46.24
46.32
-0.91%
136,143
03/16/2026
47.37
47.43
46.64
46.75
-0.53%
112,834
03/13/2026
47.26
47.51
46.39
46.99
-0.12%
169,808
03/12/2026
45.74
47.12
45.74
47.05
+0.93%
150,569
03/11/2026
46.54
46.87
46.14
46.62
-0.80%
221,430
03/10/2026
46.52
47.94
46.37
46.99
+0.17%
211,901
03/09/2026
46.05
47.21
45.21
46.91
0.00%
227,554
03/06/2026
46.38
46.93
45.60
46.91
-1.32%
194,310
03/06/2026
$0.36 Dividend
03/05/2026
47.83
47.84
47.27
47.54
-1.71%
160,186
03/04/2026
48.11
48.71
47.61
48.37
+1.61%
138,955
03/03/2026
46.61
48.24
46.19
47.60
-0.12%
165,137
03/02/2026
46.45
47.76
46.45
47.66
+1.21%
339,542
02/27/2026
48.19
50.74
46.80
47.09
-4.00%
220,597
02/26/2026
49.01
49.79
48.75
49.05
+0.20%
171,741
02/25/2026
48.51
49.23
48.21
48.95
+0.91%
110,361
02/24/2026
48.60
49.07
48.13
48.51
+0.35%
176,659
02/23/2026
49.74
49.82
48.07
48.34
-2.81%
209,863
02/20/2026
49.56
49.93
49.21
49.74
+0.50%
131,036
02/19/2026
49.51
49.84
48.48
49.49
-0.69%
152,020
02/18/2026
50.33
51.56
49.60
49.84
-0.86%
128,395
02/17/2026
49.69
50.52
49.64
50.27
+1.41%
232,358
02/13/2026
49.03
49.94
48.76
49.57
+0.70%
156,715
02/12/2026
50.40
50.69
48.58
49.23
-1.36%
251,370
02/11/2026
51.22
51.97
49.63
49.91
-1.65%
118,277
02/10/2026
51.32
51.74
50.47
50.74
-1.28%
95,866
02/09/2026
51.46
52.01
51.06
51.40
-0.13%
82,570
02/06/2026
51.42
52.23
51.31
51.47
+0.52%
213,918
02/05/2026
51.43
52.11
50.71
51.21
-0.44%
114,423
02/04/2026
51.42
52.41
50.68
51.43
+0.52%
184,619
02/03/2026
50.10
51.42
49.84
51.17
+1.72%
193,869
02/02/2026
49.11
50.75
48.56
50.30
+2.45%
168,596