TriCo Bancshares (TCBK) Stock Chart & Stock Price History → His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad) Free TCBK Stock Alerts $33.85 -0.39 (-1.14%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media TriCo Bancshares Stock Price Performance5 Day Performance-2.95%1 Month Performance-7.97%3 Month Performance-10.47%6 Month Performance+3.52%Year-To-Date Performance-21.22%1 Year Performance-5.47% 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 Investing DailyHis win rate puts Warren Buffett to shame… Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story. TCBK Stock Chart for Sunday, April, 28, 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 Capitalization04/26/2024$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 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. 04/18/2024$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 billion04/05/2024$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 billionHis win rate puts Warren Buffett to shame… (Ad)Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story.03/01/2024$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 billion02/28/2024$33.44$33.06-1.14%$33.39$32.7985,782 shs$1.10 billion02/27/2024$33.30$33.44+0.42%$34.14$33.1672,495 shs$1.11 billion02/26/2024$33.95$33.30-1.91%$33.96$32.8591,343 shs$1.11 billion02/23/2024$33.66$33.95+0.86%$34.32$33.3579,636 shs$1.13 billion02/22/2024$34.21$33.66-1.61%$34.30$33.4589,157 shs$1.12 billion02/21/2024$34.95$34.21-2.12%$34.77$34.0177,651 shs$1.14 billion02/20/2024$35.20$34.95-0.71%$35.53$34.42121,435 shs$1.16 billion02/19/2024$35.20$35.20$35.94$35.1685,000 shs$1.17 billion02/16/2024$35.93$35.20-2.03%$35.94$35.1685,047 shs$1.17 billion02/15/2024$34.59$35.93+3.87%$36.10$34.81108,716 shs$1.20 billion02/14/2024$34.48$34.59+0.32%$35.29$34.0994,527 shs$1.15 billion02/13/2024$36.23$34.48-4.83%$35.95$33.91235,225 shs$1.15 billion02/12/2024$34.72$36.23+4.35%$36.29$34.59177,217 shs$1.21 billion02/09/2024$33.46$34.72+3.77%$34.73$32.87140,752 shs$1.16 billion02/08/2024$33.92$33.46-1.36%$34.19$33.44173,532 shs$1.11 billion02/07/2024$34.26$33.92-0.99%$34.55$33.22103,698 shs$1.13 billion02/06/2024$34.28$34.26-0.06%$34.93$33.88122,663 shs$1.14 billion02/05/2024$35.15$34.28-2.48%$34.82$33.82201,779 shs$1.14 billion02/02/2024$35.27$35.15-0.34%$35.49$33.89207,527 shs$1.17 billion02/01/2024$36.35$35.27-2.97%$37.99$34.65132,114 shs$1.17 billion01/31/2024$38.62$36.35-5.88%$38.21$36.32129,643 shs$1.21 billion01/30/2024$38.79$38.62-0.44%$38.90$38.5342,556 shs$1.28 billion01/29/2024$37.81$38.79+2.59%$38.81$37.9188,385 shs$1.29 billion Related Companies: VBTX Stock Chart STBA Stock Chart PFBC Stock Chart SRCE Stock Chart PEBO Stock Chart BUSE Stock Chart GABC Stock Chart SYBT Stock Chart RBCAA Stock Chart FBNC 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 4/28/2024 by MarketBeat.com Staff From Our PartnersHis win rate puts Warren Buffett to shame… Investing DailyHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBiden out June 13; Kamala won’t replace him?Paradigm PressThe World's First "$20 Trillion Drug?"Behind the MarketsMan Who Predicted 2008: “This Will be Worse.”AltimetryExposed: 10 CENT Crypto to Explode April 20th?True Market Insiders 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 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.