TriCo Bancshares (TCBK) Stock Chart & Stock Price History → Did you make $29,000 two days with AI options trades? (From Prosper Trading Academy) (Ad) Free TCBK Stock Alerts $36.78 +0.15 (+0.41%) (As of 03/28/2024 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+5.18%1 Month Performance+11.25%3 Month Performance-16.45%6 Month Performance+15.62%Year-To-Date Performance-14.41%1 Year Performance-12.45% 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 Prosper Trading AcademyDid you make $29,000 two days with AI options trades?What if it was possible to find options trades on autopilot… Using A.I. to find the ones with the highest profit potential… And nearly perfect win rates… You can grab your free copy of my "Ultimate Guide to A.I. Options Trading" by clicking the link below:Click Here To Get Your Free Copy TCBK Stock Chart for Thursday, March, 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 Capitalization03/27/2024$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 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. 03/19/2024$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 billion03/01/2024$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 billionDid you make $29,000 two days with AI options trades? (Ad)What if it was possible to find options trades on autopilot… Using A.I. to find the ones with the highest profit potential… And nearly perfect win rates… You can grab your free copy of my "Ultimate Guide to A.I. Options Trading" by clicking the link below:Click Here To Get Your Free Copy01/31/2024$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 billion01/26/2024$38.27$37.81-1.20%$38.46$37.3176,741 shs$1.26 billion01/25/2024$39.76$38.27-3.75%$40.39$37.16105,698 shs$1.27 billion01/24/2024$39.95$39.76-0.48%$40.51$39.4262,111 shs$1.32 billion01/23/2024$40.46$39.95-1.26%$41.30$39.8173,887 shs$1.33 billion01/22/2024$39.42$40.46+2.64%$40.51$39.7873,337 shs$1.35 billion01/19/2024$39.18$39.42+0.61%$39.61$38.6974,335 shs$1.31 billion01/18/2024$38.61$39.18+1.48%$39.25$37.8975,689 shs$1.30 billion01/17/2024$38.60$38.61+0.03%$38.76$37.7757,687 shs$1.28 billion01/16/2024$39.86$38.60-3.16%$39.30$38.5476,930 shs$1.28 billion01/15/2024$39.86$39.86$40.83$39.5560,500 shs$1.33 billion01/12/2024$40.01$39.86-0.37%$40.83$39.5560,533 shs$1.33 billion01/11/2024$40.61$40.01-1.48%$41.11$39.2559,777 shs$1.33 billion01/10/2024$40.32$40.61+0.72%$40.61$39.9651,308 shs$1.35 billion01/09/2024$40.98$40.32-1.61%$40.77$40.0159,383 shs$1.34 billion01/08/2024$40.79$40.98+0.47%$41.27$40.21113,776 shs$1.36 billion01/05/2024$41.26$40.79-1.14%$41.61$40.70125,335 shs$1.36 billion01/04/2024$41.21$41.26+0.12%$42.22$41.0168,844 shs$1.37 billion01/03/2024$43.24$41.21-4.69%$42.97$41.1696,727 shs$1.37 billion01/02/2024$42.97$43.24+0.63%$43.72$42.4965,918 shs$1.44 billion01/01/2024$42.97$42.97$43.90$42.9671,000 shs$1.43 billion12/29/2023$44.02$42.97-2.39%$43.90$42.9671,084 shs$1.43 billion12/28/2023$44.46$44.02-0.99%$44.45$42.3554,987 shs$1.46 billion12/27/2023$44.48$44.46-0.04%$44.58$43.9555,092 shs$1.48 billion Related Companies: STBA Stock Chart SRCE Stock Chart PFBC Stock Chart VBTX Stock Chart BUSE Stock Chart PEBO Stock Chart SYBT Stock Chart GABC 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 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research Advisory 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.