TCBK - TRICO BANCSHARES /
49.08
0.780 1.589%
Share volume: 138,955
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$48.30
0.78
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $48.82 | $48.82 | $49.43 | $49.43 | $48.31 | $48.31 | $49.08 | $49.08 | 138,955 | $138,955.00 |
| 03-03-2026 | $47.30 | $47.30 | $48.95 | $48.95 | $46.88 | $46.88 | $48.30 | $48.30 | 165,137 | $165,137.00 |
| 03-02-2026 | $47.13 | $47.13 | $48.46 | $48.46 | $47.13 | $47.13 | $48.36 | $48.36 | 339,542 | $339,542.00 |
| 02-27-2026 | $48.90 | $48.90 | $51.49 | $51.49 | $47.49 | $47.49 | $47.78 | $47.78 | 220,597 | $220,597.00 |
| 02-26-2026 | $49.73 | $49.73 | $50.52 | $50.52 | $49.47 | $49.47 | $49.77 | $49.77 | 171,741 | $171,741.00 |
| 02-25-2026 | $49.22 | $49.22 | $49.95 | $49.95 | $48.92 | $48.92 | $49.67 | $49.67 | 110,361 | $110,361.00 |
| 02-24-2026 | $49.32 | $49.32 | $49.79 | $49.79 | $48.84 | $48.84 | $49.22 | $49.22 | 176,659 | $176,659.00 |
| 02-23-2026 | $50.47 | $50.47 | $50.55 | $50.55 | $48.78 | $48.78 | $49.05 | $49.05 | 209,863 | $209,863.00 |
| 02-20-2026 | $50.29 | $50.29 | $50.67 | $50.67 | $49.93 | $49.93 | $50.47 | $50.47 | 131,036 | $131,036.00 |
| 02-19-2026 | $50.24 | $50.24 | $50.57 | $50.57 | $49.20 | $49.20 | $50.22 | $50.22 | 152,020 | $152,020.00 |