TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.78	54.17	52.97	53.91	53.91	0.67%	760,786
Jun 25, 2026	52.95	53.60	52.92	53.55	53.55	0.62%	174,216
Jun 24, 2026	52.67	53.47	52.67	53.22	53.22	1.04%	187,121
Jun 23, 2026	51.61	52.78	51.59	52.67	52.67	2.16%	137,641
Jun 22, 2026	51.39	52.14	51.23	51.56	51.56	0.30%	152,791
Jun 18, 2026	51.41	51.97	50.98	51.40	51.40	0.98%	216,431
Jun 17, 2026	51.61	51.96	50.31	50.90	50.90	-1.38%	179,544
Jun 16, 2026	51.99	52.54	51.47	51.61	51.61	-0.12%	142,707
Jun 15, 2026	53.00	53.00	51.47	51.67	51.67	-1.84%	94,045
Jun 12, 2026	51.68	52.79	51.68	52.64	52.64	1.15%	139,983
Jun 11, 2026	52.58	52.67	51.70	52.04	52.04	-0.52%	149,306
Jun 10, 2026	51.55	52.37	51.55	52.31	52.31	1.95%	191,323
Jun 9, 2026	50.81	52.00	50.81	51.31	51.31	1.22%	171,987
Jun 8, 2026	50.69	51.33	49.72	50.69	50.69	-	134,317
Jun 5, 2026	50.29	51.17	50.29	50.69	50.69	0.70%	112,688
Jun 4, 2026	49.90	50.85	49.88	50.70	50.34	2.94%	109,099
Jun 3, 2026	50.62	50.62	49.18	49.25	48.90	-2.80%	112,921
Jun 2, 2026	49.45	50.76	49.45	50.67	50.31	1.93%	88,860
Jun 1, 2026	50.47	50.68	49.31	49.71	49.36	-2.15%	120,718
May 29, 2026	50.20	51.16	50.20	50.80	50.44	1.03%	175,421
May 28, 2026	50.59	50.59	49.89	50.28	49.92	-0.61%	118,827
May 27, 2026	51.25	51.42	50.42	50.59	50.23	-1.42%	77,937
May 26, 2026	50.78	51.48	50.16	51.32	50.96	1.26%	120,898
May 22, 2026	50.97	51.31	50.59	50.68	50.32	-0.24%	90,026
May 21, 2026	50.18	50.90	49.89	50.80	50.44	0.40%	141,921
May 20, 2026	49.40	50.75	49.30	50.60	50.24	2.37%	148,193
May 19, 2026	49.59	49.89	49.20	49.43	49.08	-0.42%	69,746
May 18, 2026	49.22	49.70	48.95	49.64	49.29	1.72%	90,561
May 15, 2026	49.48	49.48	48.62	48.80	48.45	-1.49%	86,817
May 14, 2026	49.50	50.22	49.42	49.54	49.19	0.53%	68,796
May 13, 2026	49.72	49.82	49.22	49.28	48.93	-1.36%	91,064
May 12, 2026	50.28	50.54	49.29	49.96	49.61	-0.40%	88,102
May 11, 2026	50.86	50.99	50.05	50.16	49.80	-1.55%	107,083
May 8, 2026	50.73	51.19	50.73	50.95	50.59	0.26%	67,721
May 7, 2026	50.90	51.32	50.74	50.82	50.46	0.04%	88,150
May 6, 2026	50.59	51.12	50.55	50.80	50.44	0.81%	81,482
May 5, 2026	50.15	50.92	50.15	50.39	50.03	0.64%	74,349
May 4, 2026	50.31	50.85	49.96	50.07	49.71	-1.07%	120,181
May 1, 2026	50.10	50.94	49.72	50.61	50.25	0.68%	81,426
Apr 30, 2026	49.64	50.69	49.64	50.27	49.91	0.34%	112,845
Apr 29, 2026	50.62	50.72	49.65	50.10	49.74	-1.61%	104,523
Apr 28, 2026	50.65	51.43	50.65	50.92	50.56	0.65%	126,836
Apr 27, 2026	49.67	50.77	49.56	50.59	50.23	2.55%	125,404
Apr 24, 2026	50.82	50.84	49.07	49.33	48.98	-2.66%	155,718
Apr 23, 2026	49.25	50.82	49.18	50.68	50.32	2.67%	130,615
Apr 22, 2026	49.54	50.07	48.93	49.36	49.01	-0.08%	91,374
Apr 21, 2026	49.97	50.22	49.30	49.40	49.05	-1.20%	141,563
Apr 20, 2026	50.09	50.70	49.92	50.00	49.64	-0.60%	124,393
Apr 17, 2026	50.01	51.12	49.96	50.30	49.94	1.66%	301,026
Apr 16, 2026	49.93	50.16	49.33	49.48	49.13	-1.43%	108,007
Apr 15, 2026	50.48	50.48	49.88	50.20	49.84	-0.55%	74,393
Apr 14, 2026	50.00	50.60	49.25	50.48	50.12	0.74%	140,238
Apr 13, 2026	50.02	50.18	49.74	50.11	49.75	-0.32%	100,318
Apr 10, 2026	50.83	50.83	49.91	50.27	49.91	-1.41%	69,197
Apr 9, 2026	49.81	51.36	49.60	50.99	50.63	1.65%	139,089
Apr 8, 2026	49.87	50.90	49.87	50.16	49.80	2.49%	143,773
Apr 7, 2026	48.44	49.08	48.34	48.94	48.59	0.41%	88,289
Apr 6, 2026	48.03	48.89	47.96	48.74	48.39	1.35%	108,149
Apr 2, 2026	47.33	48.15	47.33	48.09	47.75	0.38%	81,475
Apr 1, 2026	47.51	48.25	47.51	47.91	47.57	0.78%	116,363
Mar 31, 2026	47.69	48.23	47.11	47.54	47.20	0.96%	129,999
Mar 30, 2026	46.98	47.28	46.51	47.09	46.76	1.25%	138,629
Mar 27, 2026	46.96	47.01	46.45	46.51	46.18	-1.63%	129,711
Mar 26, 2026	47.11	47.39	46.88	47.28	46.94	-0.27%	100,477
Mar 25, 2026	47.57	47.93	46.83	47.41	47.07	0.42%	133,236
Mar 24, 2026	46.64	47.61	46.60	47.21	46.87	0.15%	211,222
Mar 23, 2026	47.30	47.89	46.39	47.14	46.81	2.30%	188,891
Mar 20, 2026	46.64	47.05	45.55	46.08	45.75	-1.20%	442,065
Mar 19, 2026	45.70	46.81	45.37	46.64	46.31	1.50%	129,716
Mar 18, 2026	46.46	46.46	45.71	45.95	45.62	-1.50%	150,821
Mar 17, 2026	47.39	47.79	46.58	46.65	46.32	-0.91%	136,143
Mar 16, 2026	47.71	47.77	46.98	47.08	46.75	-0.53%	112,834
Mar 13, 2026	47.60	47.85	46.72	47.33	46.99	-0.12%	169,808
Mar 12, 2026	46.07	47.46	46.07	47.39	47.05	0.93%	150,569
Mar 11, 2026	46.87	47.21	46.47	46.95	46.62	-0.80%	221,430
Mar 10, 2026	46.85	48.29	46.70	47.33	46.99	0.17%	211,901
Mar 9, 2026	46.38	47.55	45.54	47.25	46.91	-	227,554
Mar 6, 2026	46.71	47.27	45.93	47.25	46.91	-1.32%	194,310
Mar 5, 2026	48.53	48.55	47.97	48.24	47.54	-1.71%	160,186
Mar 4, 2026	48.82	49.43	48.31	49.08	48.37	1.61%	138,955
Mar 3, 2026	47.30	48.95	46.88	48.30	47.60	-0.12%	165,137
Mar 2, 2026	47.13	48.46	47.13	48.36	47.66	1.21%	339,542
Feb 27, 2026	48.90	51.49	47.49	47.78	47.09	-4.00%	220,597
Feb 26, 2026	49.73	50.52	49.47	49.77	49.05	0.20%	171,741
Feb 25, 2026	49.22	49.95	48.92	49.67	48.95	0.91%	110,361
Feb 24, 2026	49.32	49.79	48.84	49.22	48.51	0.35%	176,659
Feb 23, 2026	50.47	50.55	48.78	49.05	48.34	-2.81%	209,863
Feb 20, 2026	50.29	50.67	49.93	50.47	49.74	0.50%	131,036
Feb 19, 2026	50.24	50.57	49.20	50.22	49.49	-0.69%	152,020
Feb 18, 2026	51.07	52.32	50.33	50.57	49.84	-0.86%	128,395
Feb 17, 2026	50.42	51.27	50.37	51.01	50.27	1.41%	232,358
Feb 13, 2026	49.75	50.68	49.48	50.30	49.57	0.70%	156,715
Feb 12, 2026	51.14	51.44	49.30	49.95	49.23	-1.36%	251,370
Feb 11, 2026	51.97	52.74	50.36	50.64	49.91	-1.65%	118,277
Feb 10, 2026	52.08	52.51	51.21	51.49	50.74	-1.28%	95,866
Feb 9, 2026	52.22	52.78	51.81	52.16	51.40	-0.13%	82,570
Feb 6, 2026	52.18	53.00	52.07	52.23	51.47	0.52%	213,918
Feb 5, 2026	52.19	52.88	51.46	51.96	51.21	-0.44%	114,423
Feb 4, 2026	52.18	53.18	51.43	52.19	51.43	0.52%	184,619
Feb 3, 2026	50.84	52.18	50.57	51.92	51.17	1.72%	193,869