Trico Bancshares (NQ: TCBK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	41.82	41.82	41.02	41.32	130,151	+0.47(+1.15%)
Oct 03, 2024	40.32	40.88	40.05	40.85	74,933	+0.19(+0.47%)
Oct 02, 2024	40.85	41.40	40.45	40.66	77,971	-0.22(-0.54%)
Oct 01, 2024	42.43	42.43	40.73	40.88	111,054	-1.77(-4.15%)
Sep 30, 2024	41.88	42.94	41.88	42.65	53,890	+0.56(+1.33%)
Sep 27, 2024	42.37	42.73	41.83	42.09	93,305	+0.28(+0.67%)
Sep 26, 2024	42.34	43.56	41.71	41.81	83,817	+0.13(+0.31%)
Sep 25, 2024	42.55	42.58	41.50	41.68	89,445	-0.62(-1.47%)
Sep 24, 2024	43.26	43.30	42.18	42.30	107,100	-0.93(-2.15%)
Sep 23, 2024	43.75	44.09	43.07	43.23	87,665	-0.33(-0.76%)
Sep 20, 2024	44.72	45.22	43.45	43.56	446,612	-1.51(-3.35%)
Sep 19, 2024	44.85	45.35	43.88	45.07	110,203	+1.34(+3.06%)
Sep 18, 2024	43.35	45.25	42.84	43.73	87,262	+0.29(+0.67%)
Sep 17, 2024	43.88	44.57	43.29	43.44	110,955	+0.10(+0.23%)
Sep 16, 2024	43.41	43.83	42.71	43.34	68,164	+0.18(+0.42%)
Sep 13, 2024	42.37	43.16	41.73	43.16	84,601	+1.29(+3.08%)
Sep 12, 2024	42.04	42.77	41.43	41.87	70,669	+0.16(+0.38%)
Sep 11, 2024	42.21	42.21	41.05	41.71	77,385	-1.00(-2.34%)
Sep 10, 2024	42.68	43.05	41.76	42.71	87,613	+0.25(+0.59%)
Sep 09, 2024	42.79	43.19	42.40	42.46	95,543	-0.15(-0.35%)
Sep 06, 2024	44.01	44.37	42.56	42.61	95,906	-1.15(-2.63%)
Sep 05, 2024	44.53	44.68	43.57	43.76	47,227	-0.40(-0.90%)
Sep 04, 2024	44.55	44.77	43.96	44.16	56,919	-0.42(-0.94%)
Sep 03, 2024	44.75	45.19	44.24	44.57	81,615	-0.55(-1.21%)
Aug 30, 2024	44.98	45.48	44.43	45.12	84,552	+0.23(+0.51%)
Aug 29, 2024	45.26	45.26	44.27	44.89	87,064	+0.16(+0.35%)
Aug 28, 2024	44.11	45.11	43.90	44.73	226,460	+0.31(+0.69%)
Aug 27, 2024	44.45	44.53	43.91	44.42	76,142	-0.27(-0.60%)
Aug 26, 2024	45.35	45.35	44.40	44.69	110,619	+0.17(+0.38%)
Aug 23, 2024	42.90	45.45	42.31	44.52	245,948	+2.05(+4.84%)
Aug 22, 2024	42.48	42.86	42.12	42.47	44,537	+0.00(+0.00%)
Aug 21, 2024	42.91	42.91	41.90	42.47	78,464	+0.09(+0.21%)
Aug 20, 2024	43.35	43.35	42.21	42.38	57,156	-1.01(-2.33%)
Aug 19, 2024	42.85	43.41	42.76	43.39	60,764	+0.57(+1.32%)
Aug 16, 2024	42.04	43.26	42.04	42.83	73,760	+0.63(+1.48%)
Aug 15, 2024	42.00	42.72	41.77	42.20	90,055	+1.33(+3.25%)
Aug 14, 2024	41.58	41.58	40.46	40.87	60,703	-0.39(-0.94%)
Aug 13, 2024	41.59	41.59	40.61	41.26	127,261	+0.04(+0.10%)
Aug 12, 2024	41.77	42.16	40.50	41.22	113,515	-0.07(-0.17%)
Aug 09, 2024	41.75	42.34	40.77	41.29	215,236	-0.39(-0.93%)
Aug 08, 2024	41.65	42.05	41.16	41.68	70,348	+0.76(+1.87%)
Aug 07, 2024	41.79	42.13	40.86	40.91	137,380	-0.19(-0.46%)
Aug 06, 2024	41.03	41.77	40.67	41.10	169,073	+0.01(+0.02%)
Aug 05, 2024	40.21	41.60	39.41	41.09	188,612	-1.33(-3.14%)
Aug 02, 2024	42.17	42.97	41.51	42.42	181,952	-1.49(-3.39%)

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.