Free Trial

TriCo Bancshares (TCBK) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free TCBK Stock Alerts
$37.47
+0.29 (+0.78%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TriCo Bancshares Stock Price Performance

5 Day
Performance
+7.77%
1 Month
Performance
+9.95%
3 Month
Performance
+9.31%
6 Month
Performance
+5.79%
Year-To-Date
Performance
-12.80%
1 Year
Performance
+20.64%
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

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

TCBK Stock Chart for Sunday, May, 5, 2024

TCBK Chart by TradingView

TriCo Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$37.18$37.47
+0.78%		$37.90$37.17139,055 shs$1.24 billion
05/02/2024$35.69$37.18
+4.17%		$37.24$35.88184,947 shs$1.23 billion
05/01/2024$34.77$35.69
+2.65%		$36.33$34.96137,640 shs$1.18 billion
04/30/2024$34.78$34.77
-0.03%		$34.98$34.42123,866 shs$1.15 billion
04/29/2024$33.85$34.78
+2.75%		$34.99$34.03128,195 shs$1.15 billion
04/26/2024$34.24$33.85
-1.14%		$34.69$33.65120,707 shs$1.12 billion
04/25/2024$34.80$34.24
-1.61%		$34.45$33.76104,281 shs$1.14 billion
04/24/2024$34.88$34.80
-0.23%		$34.89$34.2066,540 shs$1.15 billion
04/23/2024$34.17$34.88
+2.08%		$35.18$34.0097,181 shs$1.16 billion
04/22/2024$33.58$34.17
+1.76%		$34.29$33.35103,276 shs$1.14 billion
04/19/2024$32.07$33.58
+4.71%		$33.62$31.85193,777 shs$1.12 billion
04/18/2024$31.77$32.07
+0.94%		$32.64$31.79170,580 shs$1.07 billion
04/17/2024$32.03$31.77
-0.81%		$32.41$31.73118,918 shs$1.06 billion
04/16/2024$32.54$32.03
-1.57%		$32.35$31.8167,572 shs$1.07 billion
04/15/2024$32.62$32.54
-0.25%		$32.89$32.2171,571 shs$1.08 billion
04/12/2024$32.45$32.62
+0.52%		$32.72$32.2062,836 shs$1.09 billion
04/11/2024$32.41$32.45
+0.12%		$32.74$31.96103,125 shs$1.08 billion
04/10/2024$34.49$32.41
-6.03%		$33.38$32.0396,128 shs$1.08 billion
04/09/2024$34.44$34.49
+0.15%		$34.81$34.4074,247 shs$1.15 billion
04/08/2024$34.08$34.44
+1.06%		$34.62$34.1951,578 shs$1.15 billion
04/05/2024$34.38$34.08
-0.87%		$34.27$33.92100,981 shs$1.13 billion
04/04/2024$34.22$34.38
+0.47%		$35.18$34.3167,582 shs$1.14 billion
04/03/2024$34.59$34.22
-1.07%		$34.60$34.1186,152 shs$1.14 billion
04/02/2024$35.58$34.59
-2.78%		$35.38$34.33118,039 shs$1.15 billion
04/01/2024$36.78$35.58
-3.26%		$36.75$35.12115,298 shs$1.18 billion
03/29/2024$36.78$36.78$37.07$36.46149,985 shs$1.22 billion
03/28/2024$36.63$36.78
+0.41%		$37.07$36.46149,985 shs$1.22 billion
03/27/2024$35.08$36.63
+4.42%		$36.63$35.1977,720 shs$1.22 billion
03/26/2024$35.06$35.08
+0.06%		$35.38$34.7067,422 shs$1.17 billion
03/25/2024$34.97$35.06
+0.26%		$35.76$34.8950,793 shs$1.17 billion
03/22/2024$35.77$34.97
-2.24%		$35.99$34.97126,632 shs$1.16 billion
03/21/2024$35.25$35.77
+1.48%		$35.96$35.28131,553 shs$1.19 billion
03/20/2024$33.67$35.25
+4.69%		$35.76$33.32104,467 shs$1.17 billion
03/19/2024$33.56$33.67
+0.33%		$34.09$33.60100,828 shs$1.12 billion
03/18/2024$34.49$33.56
-2.70%		$34.47$33.46116,661 shs$1.12 billion
03/15/2024$33.42$34.49
+3.20%		$34.56$33.41359,066 shs$1.15 billion
03/14/2024$34.76$33.42
-3.86%		$34.53$33.29122,180 shs$1.11 billion
03/13/2024$34.61$34.76
+0.43%		$35.33$34.42141,403 shs$1.16 billion
03/12/2024$34.94$34.61
-0.94%		$34.76$34.15182,579 shs$1.15 billion
03/11/2024$35.39$34.94
-1.27%		$35.48$34.8867,200 shs$1.16 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/08/2024$35.23$35.39
+0.45%		$36.07$35.1176,474 shs$1.18 billion
03/07/2024$34.95$35.23
+0.80%		$36.08$34.8399,023 shs$1.17 billion
03/06/2024$36.27$34.95
-3.64%		$35.83$34.06467,097 shs$1.16 billion
03/05/2024$35.14$36.27
+3.22%		$36.74$34.75209,274 shs$1.21 billion
03/04/2024$33.07$35.14
+6.26%		$37.39$34.78523,979 shs$1.17 billion
03/01/2024$33.41$33.07
-1.02%		$33.29$32.54107,618 shs$1.10 billion
02/29/2024$33.06$33.41
+1.06%		$34.23$33.2889,837 shs$1.11 billion
02/28/2024$33.44$33.06
-1.14%		$33.39$32.7985,782 shs$1.10 billion
02/27/2024$33.30$33.44
+0.42%		$34.14$33.1672,495 shs$1.11 billion
02/26/2024$33.95$33.30
-1.91%		$33.96$32.8591,343 shs$1.11 billion
02/23/2024$33.66$33.95
+0.86%		$34.32$33.3579,636 shs$1.13 billion
02/22/2024$34.21$33.66
-1.61%		$34.30$33.4589,157 shs$1.12 billion
02/21/2024$34.95$34.21
-2.12%		$34.77$34.0177,651 shs$1.14 billion
02/20/2024$35.20$34.95
-0.71%		$35.53$34.42121,435 shs$1.16 billion
02/19/2024$35.20$35.20$35.94$35.1685,000 shs$1.17 billion
02/16/2024$35.93$35.20
-2.03%		$35.94$35.1685,047 shs$1.17 billion
02/15/2024$34.59$35.93
+3.87%		$36.10$34.81108,716 shs$1.20 billion
02/14/2024$34.48$34.59
+0.32%		$35.29$34.0994,527 shs$1.15 billion
02/13/2024$36.23$34.48
-4.83%		$35.95$33.91235,225 shs$1.15 billion
02/12/2024$34.72$36.23
+4.35%		$36.29$34.59177,217 shs$1.21 billion
02/09/2024$33.46$34.72
+3.77%		$34.73$32.87140,752 shs$1.16 billion
02/08/2024$33.92$33.46
-1.36%		$34.19$33.44173,532 shs$1.11 billion
02/07/2024$34.26$33.92
-0.99%		$34.55$33.22103,698 shs$1.13 billion
02/06/2024$34.28$34.26
-0.06%		$34.93$33.88122,663 shs$1.14 billion
02/05/2024$35.15$34.28
-2.48%		$34.82$33.82201,779 shs$1.14 billion

Related Companies:
This page (NASDAQ:TCBK) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace