TCBK | Trico Bancshares | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Trico Bancshares (TCBK)

NASDAQ

$52.58+$0.78 (+1.51%)

Price as of Oct 02, 2026 4:10 PM EDT

$1.7B
Market Cap
22.16%
1-Year Change
Banks - Regional
Industry

1 Month
-1.04%

Low Price$51.19

High Price$54.04
3 Months
-5.11%

Low Price$51.19

High Price$61.21
1 Year
+22.16%

Low Price$39.58

High Price$61.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	50.91	51.91	50.46	51.80	+1.19%	294,517
09/30/2026	51.65	52.98	50.86	51.19	-0.68%	275,527
09/29/2026	51.96	52.04	51.28	51.54	-0.67%	216,904
09/28/2026	52.26	52.40	51.81	51.89	-0.94%	203,764
09/25/2026	52.35	52.63	52.12	52.38	+0.54%	421,050
09/24/2026	51.59	52.26	51.26	52.10	+1.28%	242,591
09/23/2026	52.26	52.51	51.38	51.44	-1.68%	416,348
09/22/2026	53.46	53.54	52.30	52.32	-1.34%	343,868
09/21/2026	53.57	54.07	52.90	53.03	-1.08%	521,882
09/18/2026	53.40	54.04	53.13	53.61	-0.17%	470,552
09/17/2026	53.93	54.05	53.39	53.70	+0.51%	164,855
09/16/2026	53.86	54.02	52.50	53.43	-0.72%	241,652
09/15/2026	53.62	54.07	53.37	53.82	+0.34%	287,384
09/14/2026	53.53	54.03	53.37	53.64	+0.21%	237,617
09/11/2026	53.89	54.01	53.06	53.53	+0.41%	342,001
09/11/2026	$0.36 Dividend
09/10/2026	52.99	53.61	52.49	53.31	+0.24%	228,604
09/09/2026	53.14	53.53	52.59	53.18	-0.80%	209,534
09/08/2026	53.99	54.07	53.57	53.61	-0.79%	187,782
09/04/2026	53.68	54.31	53.68	54.04	+0.17%	219,346
09/03/2026	53.92	54.08	53.48	53.95	+0.89%	228,167
09/02/2026	52.74	53.92	52.66	53.47	+2.14%	205,782
09/01/2026	52.95	53.35	52.19	52.35	-1.27%	241,569
08/31/2026	53.46	53.63	52.87	53.02	-0.80%	220,126
08/28/2026	53.71	53.90	53.35	53.45	-0.11%	150,731
08/27/2026	53.46	53.65	52.89	53.51	-0.52%	216,019
08/26/2026	53.60	54.01	53.60	53.79	+0.50%	202,853
08/25/2026	54.15	54.21	53.20	53.52	-1.17%	243,730
08/24/2026	55.03	55.03	53.97	54.15	-1.00%	283,700
08/21/2026	55.63	55.75	54.65	54.70	-1.10%	191,441
08/20/2026	55.19	55.61	55.05	55.31	-0.20%	184,691
08/19/2026	56.57	56.58	55.31	55.42	-1.60%	266,240
08/18/2026	57.26	57.43	56.23	56.32	-1.32%	284,348
08/17/2026	57.18	57.46	56.81	57.07	-0.19%	366,752
08/14/2026	57.70	57.99	57.09	57.18	-0.83%	167,207
08/13/2026	57.71	57.96	57.46	57.66	+0.78%	130,914
08/12/2026	56.42	57.33	56.42	57.21	+0.84%	212,470
08/11/2026	56.66	57.16	56.63	56.74	+0.39%	205,435
08/10/2026	56.83	56.83	56.02	56.52	-0.65%	218,200
08/07/2026	57.01	57.41	56.52	56.89	-0.47%	178,222
08/06/2026	58.35	58.39	57.02	57.15	-0.42%	267,600
08/05/2026	58.57	58.57	57.36	57.39	-1.45%	222,309
08/04/2026	57.58	58.61	57.36	58.24	+1.02%	274,747
08/03/2026	58.13	58.40	57.55	57.65	+0.87%	254,953
07/31/2026	57.50	58.00	57.03	57.15	-0.69%	213,662
07/30/2026	57.71	58.02	57.47	57.55	+0.05%	214,783
07/29/2026	57.48	58.35	57.31	57.52	-0.19%	293,786
07/28/2026	57.55	57.71	56.98	57.63	+0.78%	292,584
07/27/2026	57.51	58.17	57.08	57.18	-0.95%	340,829
07/24/2026	58.77	59.47	57.68	57.73	-1.96%	730,427
07/23/2026	58.60	58.89	57.95	58.88	-0.35%	411,906
07/23/2026	$1.06 Earnings
07/22/2026	59.43	59.64	58.84	59.09	-0.92%	488,021
07/21/2026	59.19	59.67	58.98	59.64	+0.40%	507,645
07/20/2026	60.20	60.20	59.21	59.40	-1.19%	465,281
07/17/2026	60.79	61.09	59.85	60.11	-1.79%	639,591
07/16/2026	59.12	61.30	58.91	61.21	+3.69%	470,384
07/15/2026	59.03	59.53	58.20	59.03	+1.05%	760,364
07/14/2026	58.49	59.51	58.13	58.42	-2.10%	2,014,967
07/13/2026	55.74	60.01	55.74	59.67	+11.99%	3,205,905
07/10/2026	52.89	53.38	52.75	53.28	+0.73%	110,304
07/09/2026	52.26	53.10	52.06	52.89	+1.56%	181,167
07/08/2026	53.19	53.19	51.78	52.08	-2.40%	191,264
07/07/2026	54.04	54.36	53.31	53.36	-0.76%	151,811
07/06/2026	53.95	54.44	53.35	53.77	-0.75%	131,232
07/02/2026	54.66	54.95	53.56	54.17	-0.76%	211,849
07/01/2026	53.67	54.63	53.32	54.59	+2.06%	237,673
06/30/2026	52.89	53.65	52.57	53.49	+1.13%	283,361
06/29/2026	53.34	53.44	52.70	52.89	-1.22%	211,665
06/26/2026	53.42	53.81	52.61	53.55	+0.67%	763,369
06/25/2026	52.59	53.24	52.57	53.19	+0.62%	174,216
06/24/2026	52.32	53.11	52.31	52.86	+1.04%	187,148
06/23/2026	51.26	52.42	51.25	52.32	+2.16%	137,641
06/22/2026	51.05	51.79	50.89	51.21	+0.30%	152,854
06/18/2026	51.07	51.62	50.63	51.06	+0.98%	216,431
06/17/2026	51.26	51.61	49.97	50.56	-1.38%	179,544
06/16/2026	51.64	52.19	51.12	51.26	-0.12%	142,722
06/15/2026	52.64	52.64	51.12	51.32	-1.84%	94,045
06/12/2026	51.33	52.44	51.33	52.29	+1.15%	139,983
06/11/2026	52.23	52.32	51.35	51.69	-0.52%	149,306
06/10/2026	51.20	52.02	51.20	51.96	+1.95%	191,323
06/09/2026	50.47	51.65	50.47	50.97	+1.22%	171,987
06/08/2026	50.35	50.99	49.39	50.35	0.00%	134,317
06/05/2026	49.95	50.83	49.95	50.35	+0.70%	112,688
06/05/2026	$0.36 Dividend
06/04/2026	49.21	50.15	49.19	50.00	+2.94%	109,099
06/03/2026	49.92	49.92	48.50	48.57	-2.80%	112,904
06/02/2026	48.77	50.06	48.77	49.97	+1.93%	88,860
06/01/2026	49.78	49.98	48.63	49.03	-2.15%	120,718
05/29/2026	49.51	50.46	49.51	50.10	+1.03%	175,421
05/28/2026	49.89	49.89	49.20	49.59	-0.61%	118,827
05/27/2026	50.54	50.71	49.73	49.89	-1.42%	77,937
05/26/2026	50.08	50.77	49.46	50.61	+1.26%	120,898
05/22/2026	50.27	50.60	49.89	49.98	-0.24%	90,026
05/21/2026	49.49	50.19	49.20	50.10	+0.40%	141,921
05/20/2026	48.72	50.05	48.62	49.90	+2.37%	147,932
05/19/2026	48.91	49.20	48.52	48.75	-0.42%	69,746
05/18/2026	48.54	49.02	48.28	48.96	+1.72%	90,561
05/15/2026	48.80	48.80	47.95	48.13	-1.49%	86,817
05/14/2026	48.82	49.52	48.74	48.86	+0.53%	68,796