TriCo Bancshares (TCBK) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free TCBK Stock Alerts $38.08 +0.84 (+2.26%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends TriCo Bancshares Stock Price Performance5 Day Performance+0.98%1 Month Performance+6.70%3 Month Performance+15.15%6 Month Performance+2.89%Year-To-Date Performance-11.38%1 Year Performance+13.16% Receive TCBK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for TriCo Bancshares and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here TCBK Stock Chart for Saturday, June, 1, 2024 TCBK Chart by TradingView TriCo Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$37.24$38.08+2.26%$38.08$37.47197,780 shs$1.26 billion05/30/2024$36.38$37.24+2.36%$37.50$36.6964,447 shs$1.24 billion05/29/2024$37.56$36.38-3.14%$36.92$36.32103,520 shs$1.21 billion05/28/2024$37.71$37.56-0.40%$38.20$37.4192,742 shs$1.25 billion05/27/2024$37.71$37.71$37.78$37.1093,300 shs$1.25 billion05/24/2024$37.17$37.71+1.45%$37.78$37.1093,310 shs$1.25 billion Get the Latest News and Ratings for TCBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TriCo Bancshares and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$37.88$37.17-1.87%$37.89$37.05124,856 shs$1.23 billion05/22/2024$38.71$37.88-2.14%$38.70$37.51118,492 shs$1.26 billion05/21/2024$38.51$38.71+0.52%$38.93$38.4361,168 shs$1.28 billion05/20/2024$38.74$38.51-0.59%$39.15$38.34108,005 shs$1.28 billion05/17/2024$38.45$38.74+0.75%$38.90$38.4580,196 shs$1.29 billion05/16/2024$38.36$38.45+0.23%$38.52$38.0171,798 shs$1.28 billion05/15/2024$38.10$38.36+0.68%$38.85$37.9987,108 shs$1.27 billion05/14/2024$37.65$38.10+1.20%$38.20$37.6882,926 shs$1.26 billion05/13/2024$37.94$37.65-0.76%$38.62$37.35127,622 shs$1.25 billion05/10/2024$38.03$37.94-0.24%$38.09$37.3268,231 shs$1.26 billion05/09/2024$37.57$38.03+1.22%$38.24$37.72143,388 shs$1.26 billion05/08/2024$37.28$37.57+0.78%$37.64$36.7655,926 shs$1.24 billion05/07/2024$37.15$37.28+0.35%$37.79$37.23151,825 shs$1.24 billion05/06/2024$37.47$37.15-0.85%$37.90$36.9995,028 shs$1.23 billion05/03/2024$37.18$37.47+0.78%$37.90$37.17139,055 shs$1.24 billion05/02/2024$35.69$37.18+4.17%$37.24$35.88184,947 shs$1.23 billion05/01/2024$34.77$35.69+2.65%$36.33$34.96137,640 shs$1.18 billion04/30/2024$34.78$34.77-0.03%$34.98$34.42123,866 shs$1.15 billion04/29/2024$33.85$34.78+2.75%$34.99$34.03128,195 shs$1.15 billion04/26/2024$34.24$33.85-1.14%$34.69$33.65120,707 shs$1.12 billion04/25/2024$34.80$34.24-1.61%$34.45$33.76104,281 shs$1.14 billion04/24/2024$34.88$34.80-0.23%$34.89$34.2066,540 shs$1.15 billion04/23/2024$34.17$34.88+2.08%$35.18$34.0097,181 shs$1.16 billion04/22/2024$33.58$34.17+1.76%$34.29$33.35103,276 shs$1.14 billion04/19/2024$32.07$33.58+4.71%$33.62$31.85193,777 shs$1.12 billion04/18/2024$31.77$32.07+0.94%$32.64$31.79170,580 shs$1.07 billion04/17/2024$32.03$31.77-0.81%$32.41$31.73118,918 shs$1.06 billion04/16/2024$32.54$32.03-1.57%$32.35$31.8167,572 shs$1.07 billion04/15/2024$32.62$32.54-0.25%$32.89$32.2171,571 shs$1.08 billion04/12/2024$32.45$32.62+0.52%$32.72$32.2062,836 shs$1.09 billion04/11/2024$32.41$32.45+0.12%$32.74$31.96103,125 shs$1.08 billion04/10/2024$34.49$32.41-6.03%$33.38$32.0396,128 shs$1.08 billion04/09/2024$34.44$34.49+0.15%$34.81$34.4074,247 shs$1.15 billion04/08/2024$34.08$34.44+1.06%$34.62$34.1951,578 shs$1.15 billion[Urgent!] Generational Wealth Gameplan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide04/05/2024$34.38$34.08-0.87%$34.27$33.92100,981 shs$1.13 billion04/04/2024$34.22$34.38+0.47%$35.18$34.3167,582 shs$1.14 billion04/03/2024$34.59$34.22-1.07%$34.60$34.1186,152 shs$1.14 billion04/02/2024$35.58$34.59-2.78%$35.38$34.33118,039 shs$1.15 billion04/01/2024$36.78$35.58-3.26%$36.75$35.12115,298 shs$1.18 billion03/29/2024$36.78$36.78$37.07$36.46149,985 shs$1.22 billion03/28/2024$36.63$36.78+0.41%$37.07$36.46149,985 shs$1.22 billion03/27/2024$35.08$36.63+4.42%$36.63$35.1977,720 shs$1.22 billion03/26/2024$35.06$35.08+0.06%$35.38$34.7067,422 shs$1.17 billion03/25/2024$34.97$35.06+0.26%$35.76$34.8950,793 shs$1.17 billion03/22/2024$35.77$34.97-2.24%$35.99$34.97126,632 shs$1.16 billion03/21/2024$35.25$35.77+1.48%$35.96$35.28131,553 shs$1.19 billion03/20/2024$33.67$35.25+4.69%$35.76$33.32104,467 shs$1.17 billion03/19/2024$33.56$33.67+0.33%$34.09$33.60100,828 shs$1.12 billion03/18/2024$34.49$33.56-2.70%$34.47$33.46116,661 shs$1.12 billion03/15/2024$33.42$34.49+3.20%$34.56$33.41359,066 shs$1.15 billion03/14/2024$34.76$33.42-3.86%$34.53$33.29122,180 shs$1.11 billion03/13/2024$34.61$34.76+0.43%$35.33$34.42141,403 shs$1.16 billion03/12/2024$34.94$34.61-0.94%$34.76$34.15182,579 shs$1.15 billion03/11/2024$35.39$34.94-1.27%$35.48$34.8867,200 shs$1.16 billion03/08/2024$35.23$35.39+0.45%$36.07$35.1176,474 shs$1.18 billion03/07/2024$34.95$35.23+0.80%$36.08$34.8399,023 shs$1.17 billion03/06/2024$36.27$34.95-3.64%$35.83$34.06467,097 shs$1.16 billion03/05/2024$35.14$36.27+3.22%$36.74$34.75209,274 shs$1.21 billion03/04/2024$33.07$35.14+6.26%$37.39$34.78523,979 shs$1.17 billion03/01/2024$33.41$33.07-1.02%$33.29$32.54107,618 shs$1.10 billion02/29/2024$33.06$33.41+1.06%$34.23$33.2889,837 shs$1.11 billion Related Companies: SRCE Stock Chart STBA Stock Chart BUSE Stock Chart FBNC Stock Chart VBTX Stock Chart SYBT Stock Chart PFBC Stock Chart EFSC Stock Chart PEBO Stock Chart RBCAA Stock Chart Receive TCBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TriCo Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TCBK) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDon’t buy a single NVIDIA share before you see this...Behind the MarketsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace“Financial tsunami is coming to America”Porter & CompanyNvidia is about to pass AppleWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TriCo Bancshares Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.