Free Trial
→ Market Panic: Trump Just Dropped a Bomb on Your Stocks (From American Alternative) (Ad) Free TCBK Stock Alerts

TriCo Bancshares (TCBK) Stock Chart & Stock Price History

TriCo Bancshares logo
$40.26 -0.86 (-2.09%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$40.27 +0.01 (+0.02%)
As of 08/1/2025 04:18 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

TriCo Bancshares Stock Price Performance

The TriCo Bancshares (TCBK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 5.80%, with a year-to-date return of -7.87%. In the past month, the stock has decreased 5.09%, reflecting recent market activity.

As of the latest close, TriCo Bancshares traded at $40.26 with a market cap of $1.32 billion and volume of 95,010 shares. Five years ago, the stock traded at $28.00, representing a 43.79% increase over that period. At the time, it had a market cap of $840.02 million and a volume of 81,799 shares.

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.

5 Day
Performance
-7.55%
1 Month
Performance
-5.09%
3 Month
Performance
+1.54%
Year-To-Date
Performance
-7.87%
1 Year
Performance
-5.80%
5 Year
Performance
+43.79%

TCBK Stock Chart for Saturday, August, 2, 2025

TCBK Chart by TradingView

TriCo Bancshares Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$41.12$40.26
-2.09%		$40.65$39.8495,010 shs$1.32 billion
07/31/2025$41.78$41.12
-1.58%		$42.83$40.9577,268 shs$1.35 billion
07/30/2025$42.71$41.78
-2.18%		$43.13$41.6571,991 shs$1.37 billion
07/29/2025$43.55$42.71
-1.93%		$44.01$42.67112,210 shs$1.40 billion
07/28/2025$42.78$43.55
+1.80%		$43.79$43.00117,636 shs$1.43 billion
07/25/2025$41.97$42.78
+1.93%		$42.85$41.54128,848 shs$1.41 billion
07/24/2025$41.99$41.97
-0.05%		$42.50$41.3490,833 shs$1.38 billion
07/23/2025$41.96$41.99
+0.07%		$42.24$41.5881,930 shs$1.38 billion
07/22/2025$42.24$41.96
-0.66%		$42.62$41.9392,893 shs$1.38 billion
07/21/2025$42.19$42.24
+0.12%		$42.86$42.0467,100 shs$1.39 billion
07/18/2025$42.58$42.19
-0.92%		$42.97$42.0283,702 shs$1.39 billion
07/17/2025$41.98$42.58
+1.43%		$42.83$41.97110,911 shs$1.40 billion
07/16/2025$41.52$41.98
+1.11%		$42.25$41.07121,733 shs$1.38 billion
07/15/2025$43.01$41.52
-3.46%		$43.05$39.69102,506 shs$1.36 billion
07/14/2025$42.44$43.01
+1.34%		$43.08$41.4651,739 shs$1.41 billion
07/11/2025$43.06$42.44
-1.44%		$42.80$41.8595,924 shs$1.39 billion
07/10/2025$42.85$43.06
+0.49%		$43.25$42.7368,790 shs$1.41 billion
07/09/2025$42.73$42.85
+0.28%		$42.95$42.3965,065 shs$1.41 billion
07/08/2025$42.38$42.73
+0.83%		$43.08$42.3694,462 shs$1.40 billion
07/07/2025$42.96$42.38
-1.35%		$43.18$42.2678,339 shs$1.39 billion
07/04/2025$42.96$42.96$43.20$41.8049,589 shs$1.41 billion
07/03/2025$42.42$42.96
+1.27%		$43.20$41.8049,589 shs$1.41 billion
07/02/2025$41.82$42.42
+1.43%		$42.53$41.4983,751 shs$1.39 billion
07/01/2025$40.49$41.82
+3.28%		$42.37$40.3463,154 shs$1.37 billion
Related Companies

This page (NASDAQ:TCBK) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners
Microsoft's Next Big Bet?
Microsoft just broke ground on a revolutionary power system that could deliver virtually limitless, carbon-fre...
Stansberry Research | Sponsored
I warned you about Nvidia… now look what’s happening
Nvidia just got Trump’s greenlight to sell high-powered AI chips to China — and their stock surged 5% before t...
Timothy Sykes | Sponsored
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsored
HIDDEN IN THE BOOK OF GENESIS…
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsored
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsored
One stock to replace Nvidia
Investing Legend Hints the End May be Near for These 3 Iconic Stocks One company to replace Amazon… another...
InvestorPlace | Sponsored
Digital Dollar Alert: Protect Your Wealth Before It’s Too Late
134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...
American Alternative | Sponsored
Alien rocks potentially worth trillions…
It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...
Porter & Company | Sponsored