Free Trial

TriCo Bancshares (TCBK) Stock Chart & Stock Price History

TriCo Bancshares logo
$39.65 +0.52 (+1.33%)
Closing price 04:00 PM Eastern
Extended Trading
$39.66 +0.02 (+0.04%)
As of 04:05 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.

TriCo Bancshares Stock Price Performance

5 Day
Performance
+3.14%
1 Month
Performance
-0.05%
3 Month
Performance
-9.46%
6 Month
Performance
-7.48%
Year-To-Date
Performance
-9.11%
1 Year
Performance
+6.83%
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.

TCBK Stock Chart for Friday, May, 2, 2025

TriCo Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$38.58$39.13
+1.43%
$39.47$38.20101,593 shs$1.29 billion
04/30/2025$39.04$38.58
-1.18%
$38.84$37.80157,518 shs$1.27 billion
04/29/2025$38.61$39.04
+1.11%
$39.06$38.2084,095 shs$1.28 billion
04/28/2025$38.51$38.61
+0.26%
$38.77$37.84116,590 shs$1.27 billion
04/25/2025$39.43$38.51
-2.33%
$39.05$37.99119,657 shs$1.27 billion
04/24/2025$38.88$39.43
+1.41%
$39.58$38.64130,158 shs$1.30 billion
04/23/2025$38.10$38.88
+2.05%
$39.63$38.35115,952 shs$1.28 billion
04/22/2025$36.93$38.10
+3.17%
$38.32$36.3698,917 shs$1.26 billion
04/21/2025$37.04$36.93
-0.30%
$37.09$36.26124,706 shs$1.22 billion
04/18/2025$37.04$37.04$37.34$36.30102,770 shs$1.22 billion
04/17/2025$37.12$37.04
-0.22%
$37.34$36.30102,770 shs$1.22 billion
04/16/2025$36.73$37.12
+1.06%
$37.12$35.99144,962 shs$1.22 billion
04/15/2025$36.38$36.73
+0.96%
$37.33$36.2495,101 shs$1.21 billion
04/14/2025$36.09$36.38
+0.80%
$37.09$35.25137,114 shs$1.20 billion
04/11/2025$35.90$36.09
+0.53%
$37.36$35.38158,280 shs$1.19 billion
04/10/2025$37.88$35.90
-5.23%
$37.82$35.20171,459 shs$1.18 billion
04/09/2025$36.16$37.88
+4.76%
$39.11$35.30254,638 shs$1.25 billion
04/09/2025$36.16$37.88
+4.76%
$39.11$35.30254,638 shs$1.25 billion
04/08/2025$36.14$36.16
+0.06%
$37.31$35.58176,995 shs$1.19 billion
04/08/2025$36.14$36.16
+0.06%
$37.31$35.58176,995 shs$1.19 billion
04/07/2025$36.29$36.14
-0.41%
$38.16$35.27161,576 shs$1.19 billion
04/04/2025$37.13$36.29
-2.26%
$38.00$35.28168,340 shs$1.20 billion
04/03/2025$39.74$37.13
-6.57%
$38.18$36.99235,244 shs$1.22 billion
04/02/2025$39.68$39.74
+0.15%
$39.79$39.1785,546 shs$1.31 billion
04/01/2025$39.97$39.68
-0.73%
$40.01$39.26107,767 shs$1.31 billion

This page (NASDAQ:TCBK) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners