TriCo BancsharesTCBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $48.15 | $48.88 | $47.64 | $48.09 | 101,525 |
| 1/12/2026 | $47.96 | $48.30 | $46.05 | $48.00 | 132,112 |
| 1/9/2026 | $48.90 | $49.16 | $48.24 | $48.26 | 63,645 |
| 1/8/2026 | $47.60 | $49.26 | $47.60 | $48.88 | 88,400 |
| 1/7/2026 | $47.91 | $48.55 | $47.35 | $47.95 | 110,000 |
| 1/6/2026 | $47.35 | $48.16 | $46.98 | $48.06 | 106,002 |
| 1/5/2026 | $47.01 | $48.30 | $47.01 | $47.57 | 113,800 |
| 1/2/2026 | $47.43 | $47.57 | $46.61 | $47.15 | 184,500 |
| 12/31/2025 | $47.25 | $47.48 | $46.76 | $47.37 | 175,618 |
| 12/30/2025 | $47.97 | $48.00 | $47.06 | $47.14 | 114,700 |
| 12/29/2025 | $48.05 | $48.35 | $47.85 | $47.93 | 75,707 |
| 12/26/2025 | $48.37 | $48.67 | $48.03 | $48.31 | 67,300 |
| 12/24/2025 | $48.66 | $49.09 | $48.36 | $48.41 | 43,800 |
| 12/23/2025 | $48.63 | $49.30 | $48.63 | $48.75 | 104,908 |
| 12/22/2025 | $49.74 | $50.09 | $48.78 | $48.91 | 109,300 |
| 12/19/2025 | $50.16 | $50.60 | $49.19 | $49.74 | 328,104 |
| 12/18/2025 | $50.20 | $50.61 | $49.72 | $50.31 | 137,500 |
| 12/17/2025 | $49.61 | $50.27 | $49.61 | $49.74 | 116,924 |
| 12/16/2025 | $50.11 | $50.19 | $49.61 | $49.70 | 128,522 |
| 12/15/2025 | $49.72 | $50.19 | $48.97 | $49.98 | 202,843 |
| 12/12/2025 | $50.00 | $50.08 | $49.24 | $49.33 | 165,808 |
| 12/11/2025 | $49.87 | $50.28 | $49.38 | $49.87 | 162,100 |
| 12/10/2025 | $48.14 | $50.30 | $48.14 | $49.80 | 238,600 |
| 12/9/2025 | $47.88 | $48.87 | $47.88 | $48.16 | 109,645 |
| 12/8/2025 | $47.95 | $48.42 | $47.61 | $48.09 | 116,800 |
| 12/5/2025 | $48.11 | $48.27 | $47.73 | $47.82 | 109,900 |
| 12/4/2025 | $49.22 | $49.53 | $48.59 | $48.73 | 99,449 |
| 12/3/2025 | $48.80 | $49.58 | $48.68 | $49.41 | 178,129 |
| 12/2/2025 | $48.62 | $48.86 | $48.10 | $48.56 | 142,848 |
| 12/1/2025 | $47.86 | $48.56 | $47.86 | $48.29 | 114,332 |
| 11/28/2025 | $48.24 | $48.31 | $47.45 | $48.10 | 144,012 |
| 11/26/2025 | $48.65 | $48.78 | $48.24 | $48.41 | 133,321 |
| 11/25/2025 | $47.15 | $49.09 | $47.11 | $48.84 | 157,000 |
| 11/24/2025 | $46.55 | $46.94 | $46.09 | $46.86 | 108,600 |
| 11/21/2025 | $45.21 | $46.85 | $44.94 | $46.66 | 268,803 |
| 11/20/2025 | $45.76 | $46.18 | $45.01 | $45.10 | 130,100 |
| 11/19/2025 | $44.72 | $45.45 | $44.72 | $45.22 | 141,900 |
| 11/18/2025 | $44.48 | $45.24 | $44.38 | $44.87 | 103,646 |
| 11/17/2025 | $45.54 | $45.59 | $44.55 | $44.58 | 184,300 |
| 11/14/2025 | $44.79 | $45.88 | $44.46 | $45.74 | 140,500 |
| 11/13/2025 | $45.51 | $45.85 | $44.85 | $45.00 | 203,400 |
| 11/12/2025 | $45.48 | $46.08 | $45.48 | $45.68 | 106,221 |
| 11/11/2025 | $45.37 | $45.85 | $45.13 | $45.49 | 76,010 |
| 11/10/2025 | $45.11 | $45.45 | $44.69 | $45.17 | 64,500 |
| 11/7/2025 | $44.70 | $45.14 | $44.57 | $44.90 | 75,334 |
| 11/6/2025 | $45.25 | $45.43 | $44.61 | $44.68 | 70,136 |
| 11/5/2025 | $44.61 | $45.54 | $44.19 | $45.47 | 149,000 |
| 11/4/2025 | $44.58 | $44.88 | $43.96 | $44.40 | 100,532 |
| 11/3/2025 | $44.53 | $45.00 | $43.52 | $44.90 | 129,827 |
| 10/31/2025 | $43.70 | $44.47 | $43.22 | $44.23 | 166,031 |
| 10/30/2025 | $43.95 | $44.57 | $43.58 | $43.86 | 160,741 |
| 10/29/2025 | $43.96 | $44.66 | $43.08 | $44.06 | 319,200 |
| 10/28/2025 | $43.48 | $44.34 | $43.35 | $44.26 | 116,043 |
| 10/27/2025 | $43.75 | $44.22 | $43.53 | $43.75 | 88,100 |
| 10/24/2025 | $43.73 | $44.33 | $43.05 | $43.26 | 75,700 |
| 10/23/2025 | $42.91 | $43.25 | $41.98 | $43.05 | 79,216 |
| 10/22/2025 | $42.41 | $42.97 | $42.41 | $42.56 | 64,200 |
| 10/21/2025 | $42.16 | $42.50 | $41.96 | $42.33 | 49,115 |
| 10/20/2025 | $41.47 | $42.35 | $41.03 | $42.31 | 72,400 |
| 10/17/2025 | $41.14 | $41.40 | $40.83 | $41.17 | 88,907 |
| 10/16/2025 | $42.74 | $42.74 | $40.44 | $40.74 | 110,400 |