Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trico Bancshares (NQ: TCBK )

38.08 +0.84 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.778 5.794 5.760 5.760 7,778 -0.04(-0.78%)
Oct 30, 2003 5.805 5.805 5.805 5.805 0 +0.00(+0.00%)
Oct 29, 2003 5.688 5.805 5.688 5.805 96,191 +0.05(+0.94%)
Oct 28, 2003 5.520 5.751 5.520 5.750 13,611 +0.20(+3.66%)
Oct 27, 2003 5.490 5.580 5.387 5.547 17,778 -0.20(-3.48%)
Oct 24, 2003 5.580 5.751 5.490 5.747 11,667 +0.10(+1.85%)
Oct 23, 2003 5.517 5.643 5.493 5.643 15,000 +0.08(+1.39%)
Oct 22, 2003 5.763 5.763 5.536 5.565 30,279 -0.22(-3.86%)
Oct 21, 2003 5.659 5.884 5.659 5.788 11,081 +0.18(+3.24%)
Oct 20, 2003 5.886 5.886 5.585 5.607 8,611 -0.06(-1.11%)
Oct 17, 2003 5.844 5.869 5.635 5.670 12,192 -0.14(-2.48%)
Oct 16, 2003 5.716 5.887 5.716 5.814 5,555 -0.01(-0.15%)
Oct 15, 2003 5.819 5.859 5.740 5.823 4,166 +0.00(+0.06%)
Oct 14, 2003 5.756 5.830 5.670 5.819 20,734 +0.10(+1.76%)
Oct 13, 2003 5.702 5.796 5.632 5.718 10,000 +0.09(+1.66%)
Oct 10, 2003 5.767 5.779 5.605 5.625 44,847 -0.18(-3.10%)
Oct 09, 2003 5.518 5.805 5.400 5.805 22,223 +0.21(+3.73%)
Oct 08, 2003 5.704 5.704 5.535 5.596 17,223 -0.13(-2.23%)
Oct 07, 2003 5.745 5.764 5.670 5.724 19,031 -0.08(-1.36%)
Oct 06, 2003 5.670 5.803 5.598 5.803 15,653 +0.14(+2.54%)
Oct 03, 2003 5.439 5.659 5.400 5.659 47,458 +0.20(+3.69%)
Oct 02, 2003 5.400 5.477 5.337 5.457 20,926 +0.09(+1.71%)
Oct 01, 2003 5.169 5.365 5.132 5.365 18,695 +0.22(+4.23%)
Sep 30, 2003 5.200 5.230 5.040 5.148 55,758 -0.07(-1.31%)
Sep 29, 2003 5.220 5.220 5.085 5.216 52,589 -0.05(-0.96%)
Sep 26, 2003 5.158 5.286 5.104 5.266 42,163 +0.12(+2.31%)
Sep 25, 2003 5.184 5.185 5.076 5.148 43,735 -0.01(-0.24%)
Sep 24, 2003 5.229 5.220 5.160 5.160 13,889 -0.07(-1.31%)
Sep 23, 2003 5.234 5.308 5.171 5.229 6,389 +0.03(+0.62%)
Sep 22, 2003 5.158 5.387 5.085 5.196 43,197 -0.10(-1.94%)
Sep 19, 2003 5.304 5.383 5.250 5.299 33,874 -0.00(-0.07%)
Sep 18, 2003 4.998 5.304 4.998 5.302 42,649 +0.21(+4.03%)
Sep 17, 2003 4.995 5.130 4.995 5.097 15,556 +0.04(+0.89%)
Sep 16, 2003 4.960 5.099 4.960 5.052 26,112 +0.12(+2.45%)
Sep 15, 2003 4.908 4.984 4.908 4.932 11,667 -0.05(-1.05%)
Sep 12, 2003 5.076 5.076 4.915 4.984 25,001 -0.01(-0.22%)
Sep 11, 2003 4.869 5.024 4.869 4.995 11,111 +0.04(+0.91%)
Sep 10, 2003 4.929 4.971 4.908 4.950 26,390 +0.00(+0.00%)
Sep 09, 2003 5.086 5.133 4.921 4.950 28,612 -0.13(-2.65%)
Sep 08, 2003 5.223 5.274 5.085 5.085 41,669 -0.13(-2.59%)
Sep 05, 2003 5.337 5.337 5.184 5.220 6,667 -0.06(-1.09%)
Sep 04, 2003 5.344 5.358 5.274 5.277 11,667 -0.07(-1.28%)
Sep 03, 2003 5.266 5.346 5.266 5.346 21,667 +0.00(+0.03%)
Sep 02, 2003 5.344 5.344 5.293 5.344 29,724 -0.00(-0.03%)
Aug 29, 2003 5.346 5.400 5.247 5.346 23,056 +0.02(+0.34%)
Aug 28, 2003 5.160 5.328 5.160 5.328 39,169 +0.17(+3.28%)
Aug 27, 2003 5.034 5.202 5.034 5.158 45,280 +0.12(+2.39%)
Aug 26, 2003 5.112 5.112 4.977 5.038 63,614 -0.14(-2.64%)
Aug 25, 2003 5.108 5.175 5.043 5.175 64,726 +0.06(+1.23%)
Aug 22, 2003 5.167 5.229 5.108 5.112 71,393 -0.08(-1.46%)
Aug 21, 2003 5.265 5.265 5.148 5.187 74,171 -0.08(-1.47%)
Aug 20, 2003 5.097 5.265 5.096 5.265 40,002 +0.14(+2.81%)
Aug 19, 2003 5.151 5.157 5.065 5.121 76,393 +0.04(+0.85%)
Aug 18, 2003 5.067 5.158 5.022 5.077 41,946 -0.04(-0.77%)
Aug 15, 2003 5.200 5.200 5.072 5.117 15,000 -0.03(-0.66%)
Aug 14, 2003 5.142 5.157 5.110 5.151 28,335 +0.01(+0.18%)
Aug 13, 2003 5.182 5.185 5.040 5.142 31,112 -0.03(-0.63%)
Aug 12, 2003 5.133 5.175 5.007 5.175 45,836 +0.03(+0.67%)
Aug 11, 2003 5.182 5.182 5.067 5.140 87,505 +0.04(+0.85%)
Aug 08, 2003 5.067 5.137 5.067 5.097 23,890 -0.04(-0.84%)
Aug 07, 2003 5.067 5.158 5.058 5.140 51,114 +0.07(+1.46%)
Aug 06, 2003 4.986 5.162 4.986 5.067 49,725 -0.04(-0.88%)
Aug 05, 2003 4.806 5.319 4.746 5.112 197,234 +0.32(+6.78%)
Aug 04, 2003 4.786 4.815 4.781 4.787 17,223 +0.00(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.