TriCo Bancshares - Common Stock (TCBK)

Last Price47.01

Change-0.36 (-0.76%)

NASDAQ · Last Trade: Jan 2nd, 11:24 AM EST

Historical Prices For TriCo Bancshares - Common Stock (TCBK)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	47.25	47.48	46.76	47.37	175,618	47.37
12/30/2025	47.97	48.00	47.06	47.14	114,658	47.14
12/29/2025	48.05	48.35	47.85	47.93	75,707	47.93
12/26/2025	48.37	48.67	48.03	48.31	67,266	48.31
12/24/2025	48.66	49.09	48.36	48.41	43,782	48.41
12/23/2025	48.63	49.30	48.63	48.75	104,908	48.75
12/22/2025	49.74	50.09	48.78	48.91	109,250	48.91
12/19/2025	50.16	50.60	49.19	49.74	328,104	49.74
12/18/2025	50.20	50.60	49.72	50.31	137,468	50.31
12/17/2025	49.61	50.27	49.61	49.74	118,524	49.74
12/16/2025	50.11	50.19	49.61	49.70	128,522	49.70
12/15/2025	49.72	50.19	48.97	49.98	202,843	49.98
12/12/2025	50.00	50.08	49.24	49.33	165,808	49.33
12/11/2025	49.87	50.27	49.38	49.87	162,061	49.87
12/10/2025	48.14	50.30	48.14	49.80	238,580	49.80
12/09/2025	47.88	48.87	47.88	48.16	109,645	48.16
12/08/2025	47.95	48.42	47.60	48.09	112,811	48.09
12/05/2025	48.11	48.27	47.73	47.82	109,872	47.82
12/04/2025	49.22	49.53	48.59	48.73	99,449	48.37
12/03/2025	48.80	49.58	48.67	49.41	178,129	49.05
12/02/2025	48.62	48.86	48.10	48.56	142,848	48.20
12/01/2025	47.86	48.55	47.86	48.29	114,332	47.93
11/28/2025	48.24	48.31	47.45	48.10	144,012	47.74
11/26/2025	48.65	48.78	48.23	48.41	133,321	48.05
11/25/2025	47.15	49.09	47.11	48.84	156,994	48.48
11/24/2025	46.55	46.94	46.09	46.86	107,695	46.51
11/21/2025	45.21	46.85	44.94	46.66	268,803	46.32
11/20/2025	45.76	46.17	45.01	45.10	130,063	44.77
11/19/2025	44.72	45.45	44.72	45.22	141,871	44.89
11/18/2025	44.48	45.24	44.38	44.87	103,646	44.54
11/17/2025	45.54	45.59	44.55	44.58	184,292	44.25
11/14/2025	44.79	45.88	44.46	45.74	140,471	45.40
11/13/2025	45.51	45.84	44.85	45.00	203,369	44.67
11/12/2025	45.48	46.08	45.48	45.68	106,221	45.34
11/11/2025	45.37	45.85	45.13	45.49	76,010	45.15
11/10/2025	45.11	45.45	44.69	45.17	64,489	44.84
11/07/2025	44.70	45.14	44.56	44.90	75,334	44.57
11/06/2025	45.25	45.43	44.61	44.68	70,136	44.35
11/05/2025	44.61	45.54	44.19	45.47	149,000	45.13
11/04/2025	44.58	44.88	43.96	44.40	100,532	44.07
11/03/2025	44.53	45.00	43.52	44.90	129,827	44.57
10/31/2025	43.70	44.47	43.22	44.23	166,031	43.90
10/30/2025	43.95	44.57	43.58	43.86	160,741	43.54
10/29/2025	43.96	44.66	43.08	44.06	319,165	43.73
10/28/2025	43.48	44.34	43.35	44.26	116,043	43.93
10/27/2025	43.75	44.22	43.53	43.75	88,067	43.43
10/24/2025	43.73	44.33	43.05	43.26	75,656	42.94
10/23/2025	42.91	43.25	41.98	43.05	79,216	42.73
10/22/2025	42.41	42.97	42.41	42.56	64,152	42.25
10/21/2025	42.16	42.50	41.96	42.33	49,115	42.02
10/20/2025	41.47	42.35	41.03	42.31	72,370	42.00
10/17/2025	41.14	41.40	40.83	41.17	88,907	40.87
10/16/2025	42.74	42.74	40.44	40.74	110,378	40.44
10/15/2025	44.04	44.06	42.67	42.94	58,955	42.62
10/14/2025	41.97	44.08	41.97	43.85	102,383	43.53
10/13/2025	42.33	42.33	41.61	42.26	84,206	41.95
10/10/2025	43.07	43.46	41.68	41.69	102,155	41.38
10/09/2025	43.42	43.46	42.90	42.94	67,025	42.62
10/08/2025	44.06	44.06	43.40	43.61	48,358	43.29
10/07/2025	44.63	44.98	43.68	43.75	72,483	43.43
10/06/2025	44.37	44.85	44.06	44.48	96,271	44.15
10/03/2025	43.82	44.39	43.81	44.04	58,007	43.71
10/02/2025	43.51	43.85	43.31	43.64	65,661	43.32