TriCo Bancshares TCBK
51.79 USD +0.21 (+0.41%)
Regular-session close
51.79 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
51.23 Day range 51.90
44.58 52-week range 61.62
- YTD
- +9.33%
- 1 year
- +15.09%
TCBK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.77 | 51.90 | 51.23 | 51.79 | +0.21 | +0.41% | 88,179 |
| Nov 12, 2026 | 51.84 | 52.19 | 51.40 | 51.58 | -0.34 | -0.65% | 104,000 |
| Nov 11, 2026 | 52.49 | 52.49 | 51.77 | 51.92 | -0.42 | -0.80% | 95,400 |
| Nov 10, 2026 | 52.76 | 53.31 | 51.93 | 52.34 | -0.42 | -0.80% | 128,900 |
| Nov 9, 2026 | 53.01 | 53.20 | 52.32 | 52.76 | +0.59 | +1.13% | 147,100 |
| Nov 6, 2026 | 51.95 | 52.56 | 51.95 | 52.17 | -0.27 | -0.51% | 136,500 |
| Nov 5, 2026 | 54.70 | 55.14 | 52.27 | 52.44 | -1.47 | -2.73% | 272,700 |
| Nov 4, 2026 | 54.40 | 55.27 | 53.49 | 53.91 | +0.95 | +1.79% | 331,400 |
| Nov 3, 2026 | 53.69 | 53.87 | 52.91 | 52.96 | -0.65 | -1.21% | 328,700 |
| Nov 2, 2026 | 53.03 | 53.97 | 53.03 | 53.61 | +1.09 | +2.08% | 250,400 |
| Oct 30, 2026 | 53.67 | 53.99 | 52.26 | 52.52 | -0.96 | -1.80% | 209,000 |
| Oct 29, 2026 | 53.54 | 53.70 | 53.08 | 53.48 | +0.46 | +0.87% | 172,300 |
| Oct 28, 2026 | 53.03 | 53.20 | 52.40 | 53.02 | +0.33 | +0.63% | 1,351,800 |
| Oct 27, 2026 | 53.34 | 53.64 | 52.62 | 52.69 | -0.14 | -0.27% | 299,500 |
| Oct 26, 2026 | 53.20 | 53.59 | 52.70 | 52.83 | +0.11 | +0.21% | 266,300 |
| Oct 23, 2026 | 54.32 | 54.32 | 52.11 | 52.72 | -1.67 | -3.07% | 351,400 |
| Oct 22, 2026 | 53.10 | 54.48 | 53.09 | 54.39 | +1.60 | +3.03% | 252,500 |
| Oct 21, 2026 | 52.88 | 53.05 | 52.41 | 52.79 | -0.08 | -0.15% | 161,500 |
| Oct 20, 2026 | 51.93 | 53.10 | 51.93 | 52.87 | +0.95 | +1.83% | 271,400 |
| Oct 19, 2026 | 51.81 | 52.11 | 51.71 | 51.92 | -0.12 | -0.23% | 199,200 |
| Oct 16, 2026 | 51.61 | 52.86 | 51.61 | 52.04 | +0.15 | +0.29% | 232,800 |
| Oct 15, 2026 | 51.18 | 52.13 | 50.88 | 51.89 | +1.12 | +2.21% | 260,800 |
| Oct 14, 2026 | 50.69 | 50.89 | 50.29 | 50.77 | -0.29 | -0.57% | 305,400 |
| Oct 13, 2026 | 51.57 | 51.64 | 50.83 | 51.06 | -0.30 | -0.58% | 196,500 |
| Oct 12, 2026 | 51.24 | 52.05 | 51.24 | 51.36 | -0.05 | -0.10% | 172,900 |
| Oct 9, 2026 | 51.76 | 51.76 | 51.27 | 51.41 | -0.50 | -0.96% | 178,400 |
| Oct 8, 2026 | 51.03 | 52.03 | 50.99 | 51.91 | +0.68 | +1.33% | 227,800 |
| Oct 7, 2026 | 51.42 | 51.60 | 50.95 | 51.23 | -0.88 | -1.69% | 334,900 |
| Oct 6, 2026 | 52.38 | 52.60 | 52.09 | 52.11 | -0.16 | -0.31% | 178,700 |
| Oct 5, 2026 | 52.47 | 52.57 | 51.98 | 52.27 | -0.32 | -0.61% | 304,100 |
| Oct 2, 2026 | 52.19 | 52.65 | 52.10 | 52.59 | +0.79 | +1.53% | 258,700 |
| Oct 1, 2026 | 50.91 | 51.91 | 50.46 | 51.80 | +0.61 | +1.19% | 294,500 |
| Sep 30, 2026 | 51.65 | 52.98 | 50.86 | 51.19 | -0.35 | -0.68% | 275,500 |
| Sep 29, 2026 | 51.96 | 52.04 | 51.28 | 51.54 | -0.35 | -0.67% | 216,900 |
| Sep 28, 2026 | 52.26 | 52.40 | 51.81 | 51.89 | -0.49 | -0.94% | 203,800 |
| Sep 25, 2026 | 52.35 | 52.63 | 52.12 | 52.38 | +0.28 | +0.54% | 421,000 |
| Sep 24, 2026 | 51.59 | 52.26 | 51.26 | 52.10 | +0.66 | +1.28% | 242,600 |
| Sep 23, 2026 | 52.26 | 52.51 | 51.38 | 51.44 | -0.88 | -1.68% | 416,300 |
| Sep 22, 2026 | 53.46 | 53.54 | 52.30 | 52.32 | -0.71 | -1.34% | 343,900 |
| Sep 21, 2026 | 53.57 | 54.07 | 52.90 | 53.03 | -0.58 | -1.08% | 521,900 |
| Sep 18, 2026 | 53.40 | 54.04 | 53.13 | 53.61 | -0.09 | -0.17% | 465,400 |
| Sep 17, 2026 | 53.93 | 54.05 | 53.39 | 53.70 | +0.27 | +0.51% | 164,900 |
| Sep 16, 2026 | 53.86 | 54.02 | 52.50 | 53.43 | -0.39 | -0.72% | 241,700 |
| Sep 15, 2026 | 53.62 | 54.07 | 53.37 | 53.82 | +0.18 | +0.34% | 287,400 |
| Sep 14, 2026 | 53.53 | 54.03 | 53.37 | 53.64 | +0.11 | +0.21% | 237,600 |
| Sep 11, 2026 | 53.89 | 54.01 | 53.06 | 53.53 | -0.14 | -0.26% | 342,000 |
| Sep 10, 2026 | 53.35 | 53.97 | 52.84 | 53.67 | +0.13 | +0.24% | 228,600 |
| Sep 9, 2026 | 53.50 | 53.89 | 52.95 | 53.54 | -0.43 | -0.80% | 209,500 |
| Sep 8, 2026 | 54.35 | 54.44 | 53.93 | 53.97 | -0.43 | -0.79% | 187,600 |
| Sep 4, 2026 | 54.04 | 54.68 | 54.04 | 54.40 | +0.09 | +0.17% | 219,300 |
| Sep 3, 2026 | 54.28 | 54.45 | 53.85 | 54.31 | +0.48 | +0.89% | 228,200 |
| Sep 2, 2026 | 53.10 | 54.28 | 53.02 | 53.83 | +1.13 | +2.14% | 205,800 |
| Sep 1, 2026 | 53.31 | 53.71 | 52.54 | 52.70 | -0.68 | -1.27% | 241,600 |
| Aug 31, 2026 | 53.82 | 53.99 | 53.23 | 53.38 | -0.43 | -0.80% | 220,100 |
| Aug 28, 2026 | 54.07 | 54.26 | 53.71 | 53.81 | -0.06 | -0.11% | 150,700 |
| Aug 27, 2026 | 53.82 | 54.02 | 53.25 | 53.87 | -0.28 | -0.52% | 216,000 |
| Aug 26, 2026 | 53.96 | 54.37 | 53.96 | 54.15 | +0.27 | +0.50% | 202,900 |
| Aug 25, 2026 | 54.52 | 54.58 | 53.56 | 53.88 | -0.64 | -1.17% | 243,700 |
| Aug 24, 2026 | 55.40 | 55.40 | 54.33 | 54.52 | -0.55 | -1.00% | 283,700 |
| Aug 21, 2026 | 56.01 | 56.13 | 55.02 | 55.07 | -0.61 | -1.10% | 191,400 |
| Aug 20, 2026 | 55.56 | 55.99 | 55.42 | 55.68 | -0.11 | -0.20% | 184,700 |
| Aug 19, 2026 | 56.95 | 56.96 | 55.68 | 55.79 | -0.91 | -1.60% | 266,200 |
| Aug 18, 2026 | 57.65 | 57.82 | 56.61 | 56.70 | -0.76 | -1.32% | 284,300 |
| Aug 17, 2026 | 57.57 | 57.85 | 57.19 | 57.46 | -0.11 | -0.19% | 366,800 |
| Aug 14, 2026 | 58.09 | 58.38 | 57.48 | 57.57 | -0.48 | -0.83% | 167,200 |
65 days, newest first. Daily bars as drawn on the TCBK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.