TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.38	46.86	45.54	46.57	-	-1.44%	108,558
Mar 6, 2026	46.71	47.27	45.93	47.25	47.25	-2.05%	194,310
Mar 5, 2026	48.53	48.55	47.97	48.24	47.88	-1.71%	160,186
Mar 4, 2026	48.82	49.43	48.31	49.08	48.71	1.61%	138,955
Mar 3, 2026	47.30	48.95	46.88	48.30	47.94	-0.12%	165,137
Mar 2, 2026	47.13	48.46	47.13	48.36	48.00	1.21%	339,542
Feb 27, 2026	48.90	51.49	47.49	47.78	47.42	-4.00%	220,597
Feb 26, 2026	49.73	50.52	49.47	49.77	49.40	0.20%	171,741
Feb 25, 2026	49.22	49.95	48.92	49.67	49.30	0.91%	110,361
Feb 24, 2026	49.32	49.79	48.84	49.22	48.85	0.35%	176,659
Feb 23, 2026	50.47	50.55	48.78	49.05	48.68	-2.81%	209,863
Feb 20, 2026	50.29	50.67	49.93	50.47	50.09	0.50%	131,036
Feb 19, 2026	50.24	50.57	49.20	50.22	49.85	-0.69%	152,020
Feb 18, 2026	51.07	52.32	50.33	50.57	50.19	-0.86%	128,395
Feb 17, 2026	50.42	51.27	50.37	51.01	50.63	1.41%	232,358
Feb 13, 2026	49.75	50.68	49.48	50.30	49.92	0.70%	156,715
Feb 12, 2026	51.14	51.44	49.30	49.95	49.58	-1.36%	251,370
Feb 11, 2026	51.97	52.74	50.36	50.64	50.26	-1.65%	118,277
Feb 10, 2026	52.08	52.51	51.21	51.49	51.11	-1.28%	95,866
Feb 9, 2026	52.22	52.78	51.81	52.16	51.77	-0.13%	82,570
Feb 6, 2026	52.18	53.00	52.07	52.23	51.84	0.52%	213,918
Feb 5, 2026	52.19	52.88	51.46	51.96	51.57	-0.44%	114,423
Feb 4, 2026	52.18	53.18	51.43	52.19	51.80	0.52%	184,619
Feb 3, 2026	50.84	52.18	50.57	51.92	51.53	1.72%	193,869
Feb 2, 2026	49.83	51.50	49.28	51.04	50.66	2.45%	168,596
Jan 30, 2026	49.29	50.06	48.99	49.82	49.45	0.71%	222,086
Jan 29, 2026	49.10	49.72	48.91	49.47	49.10	1.31%	177,284
Jan 28, 2026	49.22	49.60	48.52	48.83	48.47	-0.47%	163,731
Jan 27, 2026	49.65	49.97	48.92	49.06	48.69	-0.85%	83,501
Jan 26, 2026	50.13	50.57	48.83	49.48	49.11	-1.00%	92,502
Jan 23, 2026	51.46	51.46	49.82	49.98	49.61	-2.93%	107,904
Jan 22, 2026	50.82	52.05	50.13	51.49	51.11	1.74%	164,500
Jan 21, 2026	48.94	50.85	48.94	50.61	50.23	4.24%	150,322
Jan 20, 2026	48.49	49.19	48.49	48.55	48.19	-1.36%	66,302
Jan 16, 2026	49.86	50.16	49.09	49.22	48.85	-1.40%	139,280
Jan 15, 2026	48.56	50.12	48.56	49.92	49.55	2.42%	74,596
Jan 14, 2026	48.06	48.77	47.87	48.74	48.38	1.35%	72,573
Jan 13, 2026	48.15	48.88	47.64	48.09	47.73	0.19%	101,525
Jan 12, 2026	47.96	48.30	46.05	48.00	47.64	-0.54%	132,112
Jan 9, 2026	48.90	49.16	48.24	48.26	47.90	-1.27%	63,645
Jan 8, 2026	47.60	49.26	47.60	48.88	48.52	1.94%	88,387
Jan 7, 2026	47.91	48.55	47.35	47.95	47.59	-0.23%	109,952
Jan 6, 2026	47.35	48.16	46.98	48.06	47.70	1.03%	106,002
Jan 5, 2026	47.01	48.30	47.01	47.57	47.22	0.89%	113,759
Jan 2, 2026	47.43	47.57	46.61	47.15	46.80	-0.46%	184,471
Dec 31, 2025	47.25	47.48	46.76	47.37	47.02	0.49%	175,618
Dec 30, 2025	47.97	48.00	47.06	47.14	46.79	-1.65%	114,658
Dec 29, 2025	48.05	48.35	47.85	47.93	47.57	-0.79%	75,707
Dec 26, 2025	48.37	48.67	48.03	48.31	47.95	-0.21%	67,266
Dec 24, 2025	48.66	49.09	48.37	48.41	48.05	-0.70%	43,782
Dec 23, 2025	48.63	49.30	48.63	48.75	48.39	-0.33%	104,908
Dec 22, 2025	49.74	50.09	48.78	48.91	48.55	-1.67%	109,250
Dec 19, 2025	50.16	50.60	49.19	49.74	49.37	-1.13%	328,104
Dec 18, 2025	50.20	50.61	49.72	50.31	49.93	1.15%	137,468
Dec 17, 2025	49.61	50.27	49.61	49.74	49.37	0.08%	116,924
Dec 16, 2025	50.11	50.19	49.61	49.70	49.33	-0.56%	128,522
Dec 15, 2025	49.72	50.19	48.97	49.98	49.61	1.32%	202,843
Dec 12, 2025	50.00	50.08	49.24	49.33	48.96	-1.08%	165,808
Dec 11, 2025	49.87	50.28	49.38	49.87	49.50	0.14%	162,061
Dec 10, 2025	48.14	50.30	48.14	49.80	49.43	3.41%	238,580
Dec 9, 2025	47.88	48.87	47.88	48.16	47.80	0.15%	109,645
Dec 8, 2025	47.95	48.42	47.61	48.09	47.73	0.56%	116,794
Dec 5, 2025	48.11	48.28	47.73	47.82	47.46	-1.87%	109,872
Dec 4, 2025	49.22	49.53	48.59	48.73	48.01	-1.38%	99,449
Dec 3, 2025	48.80	49.58	48.68	49.41	48.68	1.75%	178,129
Dec 2, 2025	48.62	48.86	48.10	48.56	47.84	0.56%	142,848
Dec 1, 2025	47.86	48.56	47.86	48.29	47.58	0.40%	114,332
Nov 28, 2025	48.24	48.31	47.45	48.10	47.39	-0.64%	144,012
Nov 26, 2025	48.65	48.78	48.24	48.41	47.69	-0.88%	133,321
Nov 25, 2025	47.15	49.09	47.11	48.84	48.12	4.23%	156,994
Nov 24, 2025	46.55	46.94	46.09	46.86	46.17	0.43%	108,557
Nov 21, 2025	45.21	46.85	44.94	46.66	45.97	3.46%	268,803
Nov 20, 2025	45.76	46.18	45.01	45.10	44.43	-0.27%	130,063
Nov 19, 2025	44.72	45.45	44.72	45.22	44.55	0.78%	141,871
Nov 18, 2025	44.48	45.24	44.38	44.87	44.21	0.65%	103,646
Nov 17, 2025	45.54	45.59	44.55	44.58	43.92	-2.54%	184,292
Nov 14, 2025	44.79	45.88	44.46	45.74	45.06	1.64%	140,471
Nov 13, 2025	45.51	45.85	44.85	45.00	44.33	-1.49%	203,369
Nov 12, 2025	45.48	46.08	45.48	45.68	45.00	0.42%	106,221
Nov 11, 2025	45.37	45.85	45.13	45.49	44.82	0.71%	76,010
Nov 10, 2025	45.11	45.45	44.69	45.17	44.50	0.60%	64,496
Nov 7, 2025	44.70	45.14	44.57	44.90	44.24	0.49%	75,334
Nov 6, 2025	45.25	45.43	44.61	44.68	44.02	-1.74%	70,136
Nov 5, 2025	44.61	45.54	44.19	45.47	44.80	2.41%	149,000
Nov 4, 2025	44.58	44.88	43.96	44.40	43.74	-1.11%	100,532
Nov 3, 2025	44.53	45.00	43.52	44.90	44.24	1.51%	129,827
Oct 31, 2025	43.70	44.47	43.22	44.23	43.58	0.84%	166,031
Oct 30, 2025	43.95	44.57	43.58	43.86	43.21	-0.45%	160,741
Oct 29, 2025	43.96	44.66	43.08	44.06	43.41	-0.45%	319,165
Oct 28, 2025	43.48	44.34	43.35	44.26	43.61	1.17%	116,043
Oct 27, 2025	43.75	44.22	43.53	43.75	43.10	1.13%	88,067
Oct 24, 2025	43.73	44.33	43.05	43.26	42.62	0.49%	75,656
Oct 23, 2025	42.91	43.25	41.98	43.05	42.41	1.15%	79,216
Oct 22, 2025	42.41	42.97	42.41	42.56	41.93	0.54%	64,152
Oct 21, 2025	42.16	42.50	41.96	42.33	41.70	0.05%	49,115
Oct 20, 2025	41.47	42.35	41.03	42.31	41.68	2.77%	72,370
Oct 17, 2025	41.14	41.40	40.83	41.17	40.56	1.06%	88,907
Oct 16, 2025	42.74	42.74	40.44	40.74	40.14	-5.12%	110,378
Oct 15, 2025	44.04	44.07	42.67	42.94	42.30	-2.08%	58,955
Oct 14, 2025	41.97	44.08	41.97	43.85	43.20	3.76%	102,383