TCBK - TRICO BANCSHARES /
50
-0.300 -0.600%
Share volume: 124,393
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$50.30
-0.30
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $50.09 | $50.09 | $50.70 | $50.70 | $49.92 | $49.92 | $50.00 | $50.00 | 124,393 | $124,393.00 |
| 04-17-2026 | $50.01 | $50.01 | $51.12 | $51.12 | $49.96 | $49.96 | $50.30 | $50.30 | 301,026 | $301,026.00 |
| 04-16-2026 | $49.93 | $49.93 | $50.16 | $50.16 | $49.33 | $49.33 | $49.48 | $49.48 | 108,007 | $108,007.00 |
| 04-15-2026 | $50.48 | $50.48 | $50.48 | $50.48 | $49.88 | $49.88 | $50.20 | $50.20 | 74,393 | $74,393.00 |
| 04-14-2026 | $50.00 | $50.00 | $50.60 | $50.60 | $49.25 | $49.25 | $50.48 | $50.48 | 140,238 | $140,238.00 |
| 04-13-2026 | $50.02 | $50.02 | $50.18 | $50.18 | $49.74 | $49.74 | $50.11 | $50.11 | 100,318 | $100,318.00 |
| 04-10-2026 | $50.83 | $50.83 | $50.83 | $50.83 | $49.91 | $49.91 | $50.27 | $50.27 | 69,197 | $69,197.00 |
| 04-09-2026 | $49.81 | $49.81 | $51.36 | $51.36 | $49.60 | $49.60 | $50.99 | $50.99 | 139,089 | $139,089.00 |
| 04-08-2026 | $49.87 | $49.87 | $50.90 | $50.90 | $49.87 | $49.87 | $50.16 | $50.16 | 143,773 | $143,773.00 |
| 04-07-2026 | $48.44 | $48.44 | $49.08 | $49.08 | $48.34 | $48.34 | $48.94 | $48.94 | 88,289 | $88,289.00 |