Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

TriCo Bancshares (TCBK) Stock Chart & Stock Price History

TriCo Bancshares logo
$44.88 +2.34 (+5.50%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$44.88 +0.00 (+0.00%)
As of 08/22/2025 05:11 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 increased 0.04%, with a year-to-date return of 2.70%. In the past month, the stock has increased 6.88%, reflecting recent market activity.

As of the latest close, TriCo Bancshares traded at $44.88 with a market cap of $1.46 billion and volume of 111,636 shares. Five years ago, the stock traded at $28.03, representing a 60.11% increase over that period. At the time, it had a market cap of $854.98 million and a volume of 4,483 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
+4.81%
1 Month
Performance
+6.88%
3 Month
Performance
+14.11%
Year-To-Date
Performance
+2.70%
1 Year
Performance
+0.04%
5 Year
Performance
+60.11%

TCBK Stock Chart for Saturday, August, 23, 2025

TCBK Chart by TradingView

TriCo Bancshares Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$42.54$44.88
+5.50%		$44.98$42.54111,636 shs$1.46 billion
08/21/2025$42.78$42.54
-0.56%		$42.92$42.4655,361 shs$1.39 billion
08/20/2025$42.81$42.78
-0.07%		$42.98$42.5850,728 shs$1.39 billion
08/19/2025$42.82$42.81
-0.02%		$43.26$42.6850,805 shs$1.39 billion
08/18/2025$42.58$42.82
+0.56%		$42.90$42.2754,779 shs$1.39 billion
08/15/2025$43.35$42.58
-1.78%		$43.97$42.56184,252 shs$1.39 billion
08/14/2025$43.74$43.35
-0.89%		$43.45$42.5769,552 shs$1.41 billion
08/13/2025$42.90$43.74
+1.96%		$43.88$42.26138,112 shs$1.44 billion
08/12/2025$41.20$42.90
+4.13%		$42.94$41.2398,348 shs$1.41 billion
08/11/2025$41.12$41.20
+0.19%		$41.57$40.9759,522 shs$1.35 billion
08/08/2025$40.85$41.12
+0.66%		$41.27$40.7658,249 shs$1.35 billion
08/07/2025$41.18$40.85
-0.80%		$41.46$40.6663,135 shs$1.34 billion
08/06/2025$41.26$41.18
-0.19%		$41.39$40.7779,862 shs$1.35 billion
08/05/2025$40.95$41.26
+0.76%		$41.35$40.3897,004 shs$1.36 billion
08/04/2025$40.26$40.95
+1.71%		$40.95$40.3373,020 shs$1.35 billion
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
Related Companies

This page (NASDAQ:TCBK) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Amazon’s big Bitcoin embarrassment
Bitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...
Brownstone Research | Sponsoredtc pixel