TriCo Bancshares (TCBK)
NASDAQ: TCBK · Real-Time Price · USD
47.82
-0.19 (-0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
TriCo Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.11 | 48.28 | 47.73 | 47.82 | 47.82 | -1.87% | 109,850 |
| Dec 4, 2025 | 49.22 | 49.53 | 48.59 | 48.73 | 48.37 | -1.38% | 98,385 |
| Dec 3, 2025 | 48.80 | 49.58 | 48.68 | 49.41 | 49.04 | 1.75% | 178,129 |
| Dec 2, 2025 | 48.62 | 48.86 | 48.10 | 48.56 | 48.20 | 0.56% | 142,848 |
| Dec 1, 2025 | 47.86 | 48.56 | 47.86 | 48.29 | 47.93 | 0.40% | 114,332 |
| Nov 28, 2025 | 48.24 | 48.31 | 47.45 | 48.10 | 47.74 | -0.64% | 144,012 |
| Nov 26, 2025 | 48.65 | 48.78 | 48.24 | 48.41 | 48.05 | -0.88% | 133,321 |
| Nov 25, 2025 | 47.15 | 49.09 | 47.11 | 48.84 | 48.48 | 4.23% | 156,994 |
| Nov 24, 2025 | 46.55 | 46.94 | 46.09 | 46.86 | 46.51 | 0.43% | 108,557 |
| Nov 21, 2025 | 45.21 | 46.85 | 44.94 | 46.66 | 46.32 | 3.46% | 268,803 |
| Nov 20, 2025 | 45.76 | 46.18 | 45.01 | 45.10 | 44.77 | -0.27% | 130,063 |
| Nov 19, 2025 | 44.72 | 45.45 | 44.72 | 45.22 | 44.89 | 0.78% | 141,871 |
| Nov 18, 2025 | 44.48 | 45.24 | 44.38 | 44.87 | 44.54 | 0.65% | 103,646 |
| Nov 17, 2025 | 45.54 | 45.59 | 44.55 | 44.58 | 44.25 | -2.54% | 184,292 |
| Nov 14, 2025 | 44.79 | 45.88 | 44.46 | 45.74 | 45.40 | 1.64% | 140,471 |
| Nov 13, 2025 | 45.51 | 45.85 | 44.85 | 45.00 | 44.67 | -1.49% | 203,369 |
| Nov 12, 2025 | 45.48 | 46.08 | 45.48 | 45.68 | 45.34 | 0.42% | 106,221 |
| Nov 11, 2025 | 45.37 | 45.85 | 45.13 | 45.49 | 45.15 | 0.71% | 76,010 |
| Nov 10, 2025 | 45.11 | 45.45 | 44.69 | 45.17 | 44.84 | 0.60% | 64,496 |
| Nov 7, 2025 | 44.70 | 45.14 | 44.57 | 44.90 | 44.57 | 0.49% | 75,334 |
| Nov 6, 2025 | 45.25 | 45.43 | 44.61 | 44.68 | 44.35 | -1.74% | 70,136 |
| Nov 5, 2025 | 44.61 | 45.54 | 44.19 | 45.47 | 45.13 | 2.41% | 149,000 |
| Nov 4, 2025 | 44.58 | 44.88 | 43.96 | 44.40 | 44.07 | -1.11% | 100,532 |
| Nov 3, 2025 | 44.53 | 45.00 | 43.52 | 44.90 | 44.57 | 1.51% | 129,827 |
| Oct 31, 2025 | 43.70 | 44.47 | 43.22 | 44.23 | 43.90 | 0.84% | 166,031 |
| Oct 30, 2025 | 43.95 | 44.57 | 43.58 | 43.86 | 43.54 | -0.45% | 160,741 |
| Oct 29, 2025 | 43.96 | 44.66 | 43.08 | 44.06 | 43.73 | -0.45% | 319,165 |
| Oct 28, 2025 | 43.48 | 44.34 | 43.35 | 44.26 | 43.93 | 1.17% | 116,043 |
| Oct 27, 2025 | 43.75 | 44.22 | 43.53 | 43.75 | 43.43 | 1.13% | 88,067 |
| Oct 24, 2025 | 43.73 | 44.33 | 43.05 | 43.26 | 42.94 | 0.49% | 75,656 |
| Oct 23, 2025 | 42.91 | 43.25 | 41.98 | 43.05 | 42.73 | 1.15% | 79,216 |
| Oct 22, 2025 | 42.41 | 42.97 | 42.41 | 42.56 | 42.25 | 0.54% | 64,152 |
| Oct 21, 2025 | 42.16 | 42.50 | 41.96 | 42.33 | 42.02 | 0.05% | 49,115 |
| Oct 20, 2025 | 41.47 | 42.35 | 41.03 | 42.31 | 42.00 | 2.77% | 72,370 |
| Oct 17, 2025 | 41.14 | 41.40 | 40.83 | 41.17 | 40.87 | 1.06% | 88,907 |
| Oct 16, 2025 | 42.74 | 42.74 | 40.44 | 40.74 | 40.44 | -5.12% | 110,378 |
| Oct 15, 2025 | 44.04 | 44.07 | 42.67 | 42.94 | 42.62 | -2.08% | 58,955 |
| Oct 14, 2025 | 41.97 | 44.08 | 41.97 | 43.85 | 43.53 | 3.76% | 102,383 |
| Oct 13, 2025 | 42.33 | 42.33 | 41.61 | 42.26 | 41.95 | 1.37% | 84,206 |
| Oct 10, 2025 | 43.07 | 43.46 | 41.68 | 41.69 | 41.38 | -2.91% | 102,155 |
| Oct 9, 2025 | 43.42 | 43.46 | 42.90 | 42.94 | 42.62 | -1.54% | 67,025 |
| Oct 8, 2025 | 44.06 | 44.06 | 43.40 | 43.61 | 43.29 | -0.32% | 48,358 |
| Oct 7, 2025 | 44.63 | 44.98 | 43.68 | 43.75 | 43.43 | -1.64% | 72,483 |
| Oct 6, 2025 | 44.37 | 44.85 | 44.06 | 44.48 | 44.15 | 1.00% | 96,271 |
| Oct 3, 2025 | 43.82 | 44.39 | 43.81 | 44.04 | 43.71 | 0.92% | 58,007 |
| Oct 2, 2025 | 43.51 | 43.85 | 43.31 | 43.64 | 43.32 | -0.02% | 65,661 |
| Oct 1, 2025 | 44.16 | 44.21 | 43.58 | 43.65 | 43.33 | -1.71% | 98,897 |
| Sep 30, 2025 | 44.32 | 44.50 | 43.96 | 44.41 | 44.08 | -0.34% | 90,497 |
| Sep 29, 2025 | 44.96 | 45.71 | 44.35 | 44.56 | 44.23 | -0.71% | 69,183 |
| Sep 26, 2025 | 44.91 | 45.06 | 44.65 | 44.88 | 44.55 | 0.38% | 71,728 |
| Sep 25, 2025 | 44.75 | 44.98 | 44.48 | 44.71 | 44.38 | -0.53% | 66,870 |
| Sep 24, 2025 | 44.95 | 45.31 | 44.61 | 44.95 | 44.62 | 0.16% | 63,140 |
| Sep 23, 2025 | 45.18 | 45.79 | 44.79 | 44.88 | 44.55 | -0.56% | 78,897 |
| Sep 22, 2025 | 45.15 | 45.60 | 44.79 | 45.14 | 44.80 | -0.14% | 81,122 |
| Sep 19, 2025 | 46.36 | 46.66 | 45.18 | 45.20 | 44.87 | -2.76% | 344,256 |
| Sep 18, 2025 | 45.27 | 46.52 | 44.95 | 46.49 | 46.14 | 3.19% | 107,860 |
| Sep 17, 2025 | 44.76 | 46.00 | 44.54 | 45.05 | 44.72 | 0.78% | 97,219 |
| Sep 16, 2025 | 45.00 | 45.01 | 44.36 | 44.70 | 44.37 | -0.86% | 84,877 |
| Sep 15, 2025 | 45.53 | 45.71 | 44.86 | 45.09 | 44.76 | -0.68% | 64,072 |
| Sep 12, 2025 | 45.65 | 45.83 | 44.76 | 45.40 | 45.06 | -0.72% | 72,120 |
| Sep 11, 2025 | 45.28 | 45.84 | 45.00 | 45.73 | 45.39 | 0.93% | 81,304 |
| Sep 10, 2025 | 45.43 | 45.73 | 44.16 | 45.31 | 44.98 | -0.44% | 96,835 |
| Sep 9, 2025 | 45.38 | 45.57 | 45.15 | 45.51 | 45.17 | 0.02% | 100,902 |
| Sep 8, 2025 | 45.24 | 45.52 | 44.68 | 45.50 | 45.16 | 0.84% | 70,926 |
| Sep 5, 2025 | 45.86 | 46.23 | 44.91 | 45.12 | 44.79 | -1.91% | 93,341 |
| Sep 4, 2025 | 45.61 | 46.00 | 45.44 | 46.00 | 45.30 | 1.34% | 72,459 |
| Sep 3, 2025 | 45.32 | 45.78 | 44.69 | 45.39 | 44.70 | -0.44% | 59,780 |
| Sep 2, 2025 | 44.90 | 45.67 | 44.27 | 45.59 | 44.90 | 0.37% | 106,697 |
| Aug 29, 2025 | 45.80 | 45.80 | 45.31 | 45.42 | 44.73 | -0.55% | 57,137 |
| Aug 28, 2025 | 45.83 | 45.83 | 44.39 | 45.67 | 44.98 | 0.31% | 114,859 |
| Aug 27, 2025 | 44.96 | 45.76 | 44.20 | 45.53 | 44.84 | 0.71% | 66,192 |
| Aug 26, 2025 | 44.74 | 45.48 | 44.18 | 45.21 | 44.52 | 1.73% | 100,575 |
| Aug 25, 2025 | 44.60 | 45.09 | 44.23 | 44.44 | 43.77 | -0.98% | 87,853 |
| Aug 22, 2025 | 42.83 | 44.98 | 42.54 | 44.88 | 44.20 | 5.50% | 111,636 |
| Aug 21, 2025 | 42.52 | 42.92 | 42.46 | 42.54 | 41.90 | -0.56% | 55,461 |
| Aug 20, 2025 | 42.97 | 42.98 | 42.58 | 42.78 | 42.13 | -0.07% | 50,728 |
| Aug 19, 2025 | 42.73 | 43.26 | 42.68 | 42.81 | 42.16 | -0.02% | 50,805 |
| Aug 18, 2025 | 42.52 | 42.90 | 42.27 | 42.82 | 42.17 | 0.56% | 54,779 |
| Aug 15, 2025 | 43.50 | 43.97 | 42.56 | 42.58 | 41.93 | -1.78% | 184,252 |
| Aug 14, 2025 | 43.09 | 43.45 | 42.57 | 43.35 | 42.69 | -0.89% | 69,552 |
| Aug 13, 2025 | 43.25 | 43.88 | 42.26 | 43.74 | 43.08 | 1.96% | 138,112 |
| Aug 12, 2025 | 41.58 | 42.94 | 41.23 | 42.90 | 42.25 | 4.13% | 98,348 |
| Aug 11, 2025 | 41.18 | 41.57 | 40.97 | 41.20 | 40.58 | 0.19% | 59,522 |
| Aug 8, 2025 | 41.19 | 41.27 | 40.76 | 41.12 | 40.50 | 0.65% | 58,249 |
| Aug 7, 2025 | 41.46 | 41.46 | 40.66 | 40.86 | 40.24 | -0.79% | 63,135 |
| Aug 6, 2025 | 41.17 | 41.39 | 40.77 | 41.18 | 40.56 | -0.19% | 79,862 |
| Aug 5, 2025 | 40.99 | 41.35 | 40.38 | 41.26 | 40.63 | 0.76% | 97,004 |
| Aug 4, 2025 | 40.49 | 40.95 | 40.33 | 40.95 | 40.33 | 1.71% | 73,020 |
| Aug 1, 2025 | 40.65 | 40.65 | 39.84 | 40.26 | 39.65 | -2.09% | 95,010 |
| Jul 31, 2025 | 41.38 | 42.83 | 40.95 | 41.12 | 40.50 | -1.58% | 77,268 |
| Jul 30, 2025 | 42.84 | 43.13 | 41.65 | 41.78 | 41.15 | -2.18% | 71,991 |
| Jul 29, 2025 | 43.95 | 44.01 | 42.67 | 42.71 | 42.06 | -1.93% | 112,210 |
| Jul 28, 2025 | 43.14 | 43.79 | 43.00 | 43.55 | 42.89 | 1.81% | 117,636 |
| Jul 25, 2025 | 42.10 | 42.85 | 41.54 | 42.78 | 42.13 | 1.92% | 128,849 |
| Jul 24, 2025 | 42.06 | 42.50 | 41.34 | 41.97 | 41.33 | -0.05% | 90,843 |
| Jul 23, 2025 | 42.24 | 42.24 | 41.58 | 41.99 | 41.35 | 0.07% | 81,930 |
| Jul 22, 2025 | 42.19 | 42.62 | 41.93 | 41.96 | 41.32 | -0.66% | 92,893 |
| Jul 21, 2025 | 42.34 | 42.86 | 42.04 | 42.24 | 41.60 | 0.12% | 67,100 |
| Jul 18, 2025 | 42.87 | 42.97 | 42.02 | 42.19 | 41.55 | -0.92% | 83,702 |
| Jul 17, 2025 | 42.06 | 42.83 | 41.97 | 42.58 | 41.93 | 1.43% | 110,911 |