Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trico Bancshares (NQ: TCBK )

37.88 -0.83 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 30, 2004 6.115 6.115 6.033 6.115 166,601 +0.02(+0.38%)
Jan 29, 2004 6.078 6.124 6.078 6.091 56,273 -0.05(-0.82%)
Jan 28, 2004 6.115 6.158 6.091 6.142 53,500 +0.03(+0.56%)
Jan 27, 2004 6.176 6.176 6.033 6.108 7,761 -0.06(-0.96%)
Jan 26, 2004 6.042 6.167 6.041 6.167 28,275 +0.14(+2.33%)
Jan 23, 2004 6.133 6.169 6.026 6.026 7,207 -0.05(-0.86%)
Jan 22, 2004 6.120 6.124 6.037 6.078 23,562 -0.03(-0.53%)
Jan 21, 2004 6.032 6.127 6.032 6.111 6,098 +0.08(+1.37%)
Jan 20, 2004 6.059 6.060 5.963 6.028 49,897 +0.00(+0.06%)
Jan 16, 2004 5.997 6.041 5.893 6.024 26,889 +0.03(+0.45%)
Jan 15, 2004 5.979 5.997 5.880 5.997 23,199 +0.06(+1.03%)
Jan 14, 2004 5.938 5.997 5.862 5.936 29,486 +0.02(+0.27%)
Jan 13, 2004 5.967 5.970 5.884 5.920 31,349 -0.02(-0.39%)
Jan 12, 2004 5.945 5.952 5.862 5.943 64,639 +0.07(+1.26%)
Jan 09, 2004 5.934 5.952 5.869 5.869 25,150 -0.04(-0.64%)
Jan 08, 2004 5.839 5.907 5.839 5.907 31,598 +0.08(+1.30%)
Jan 07, 2004 5.815 5.831 5.806 5.831 31,313 +0.06(+1.03%)
Jan 06, 2004 5.770 5.803 5.711 5.772 72,905 +0.07(+1.23%)
Jan 05, 2004 5.736 5.763 5.698 5.702 28,829 +0.01(+0.09%)
Jan 02, 2004 5.754 5.768 5.696 5.696 33,542 +0.00(+0.06%)
Dec 31, 2003 5.772 5.808 5.682 5.692 58,490 -0.10(-1.68%)
Dec 30, 2003 5.812 5.837 5.772 5.790 79,863 +0.00(+0.00%)
Dec 29, 2003 5.817 5.817 5.772 5.790 33,655 -0.00(-0.06%)
Dec 26, 2003 5.812 5.817 5.786 5.793 51,072 -0.01(-0.25%)
Dec 24, 2003 5.817 5.817 5.790 5.808 58,787 +0.03(+0.47%)
Dec 23, 2003 5.793 5.817 5.775 5.781 61,409 +0.00(+0.03%)
Dec 22, 2003 5.777 5.833 5.774 5.779 57,498 -0.03(-0.53%)
Dec 19, 2003 5.774 5.821 5.774 5.810 32,491 +0.03(+0.53%)
Dec 18, 2003 5.816 5.848 5.772 5.779 13,738 +0.03(+0.44%)
Dec 17, 2003 5.821 5.858 5.754 5.754 16,651 -0.09(-1.51%)
Dec 16, 2003 5.807 5.842 5.763 5.842 27,521 +0.04(+0.75%)
Dec 15, 2003 5.884 5.898 5.795 5.799 23,798 -0.02(-0.31%)
Dec 12, 2003 5.813 5.902 5.810 5.817 19,362 +0.03(+0.47%)
Dec 11, 2003 5.745 5.826 5.745 5.790 45,184 +0.05(+0.79%)
Dec 10, 2003 5.763 5.824 5.745 5.745 32,095 -0.02(-0.31%)
Dec 09, 2003 5.750 5.819 5.691 5.763 39,920 -0.06(-1.02%)
Dec 08, 2003 5.979 5.981 5.727 5.822 20,255 +0.07(+1.19%)
Dec 05, 2003 5.952 5.952 5.871 5.754 1,940 -0.13(-2.14%)
Dec 04, 2003 5.862 5.904 5.757 5.880 14,691 +0.02(+0.27%)
Dec 03, 2003 6.048 6.048 5.864 5.864 13,935 -0.19(-3.10%)
Dec 02, 2003 6.160 6.223 6.042 6.051 26,262 -0.11(-1.76%)
Dec 01, 2003 6.045 6.226 6.045 6.160 11,010 +0.18(+3.02%)
Nov 28, 2003 5.972 6.066 5.961 5.979 2,550 -0.05(-0.90%)
Nov 26, 2003 6.152 6.257 6.023 6.033 21,397 -0.13(-2.14%)
Nov 25, 2003 6.032 6.167 6.032 6.165 13,305 +0.02(+0.35%)
Nov 24, 2003 5.967 6.143 5.967 6.143 47,868 +0.39(+6.70%)
Nov 21, 2003 5.700 5.786 5.756 5.757 19,382 +0.06(+1.01%)
Nov 20, 2003 5.862 5.862 5.700 5.700 11,814 -0.16(-2.74%)
Nov 19, 2003 5.765 5.860 5.765 5.860 13,627 +0.14(+2.36%)
Nov 18, 2003 5.842 5.851 5.725 5.725 9,303 -0.05(-0.87%)
Nov 17, 2003 5.860 5.860 5.772 5.775 8,870 -0.22(-3.67%)
Nov 14, 2003 6.151 6.151 5.885 5.996 20,513 -0.16(-2.52%)
Nov 13, 2003 6.151 6.151 6.050 6.151 10,439 +0.01(+0.09%)
Nov 12, 2003 5.952 6.145 5.952 6.145 9,020 +0.21(+3.52%)
Nov 11, 2003 5.944 5.945 5.831 5.936 8,654 -0.01(-0.12%)
Nov 10, 2003 6.132 6.133 5.943 5.943 6,799 -0.14(-2.34%)
Nov 07, 2003 6.075 6.140 6.057 6.086 23,008 +0.02(+0.36%)
Nov 06, 2003 5.977 6.064 5.880 6.064 5,544 +0.17(+2.88%)
Nov 05, 2003 5.637 5.974 5.637 5.895 8,039 +0.04(+0.68%)
Nov 04, 2003 5.772 5.855 5.772 5.855 47,679 +0.04(+0.65%)
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.