Trico Bancshares (NQ: TCBK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.26	33.61	32.67	32.80	94,656	+0.34(+1.06%)
Feb 28, 2024	32.51	32.78	32.19	32.46	87,376	-0.37(-1.14%)
Feb 27, 2024	33.15	33.52	32.55	32.83	73,842	+0.14(+0.42%)
Feb 26, 2024	33.25	33.35	32.25	32.69	93,040	-0.64(-1.91%)
Feb 23, 2024	33.13	33.69	32.75	33.33	81,116	+0.28(+0.86%)
Feb 22, 2024	33.43	33.71	32.84	33.05	90,813	-0.54(-1.61%)
Feb 21, 2024	34.12	34.17	33.39	33.59	79,094	-0.73(-2.12%)
Feb 20, 2024	34.03	34.88	33.79	34.31	123,691	-0.25(-0.71%)
Feb 16, 2024	34.82	35.28	34.52	34.56	86,627	-0.72(-2.03%)
Feb 15, 2024	34.28	35.44	34.17	35.27	110,736	+1.32(+3.87%)
Feb 14, 2024	34.26	34.65	33.47	33.96	96,283	+0.11(+0.32%)
Feb 13, 2024	33.93	35.29	33.29	33.85	239,596	-1.72(-4.83%)
Feb 12, 2024	33.96	35.63	33.96	35.57	180,510	+1.48(+4.35%)
Feb 09, 2024	32.93	34.10	32.27	34.09	144,419	+1.24(+3.77%)
Feb 08, 2024	33.17	33.56	32.83	32.85	176,757	-0.45(-1.36%)
Feb 07, 2024	33.53	33.92	32.61	33.30	105,625	-0.33(-0.99%)
Feb 06, 2024	33.65	34.29	33.26	33.63	124,942	-0.02(-0.06%)
Feb 05, 2024	34.05	34.33	33.20	33.65	205,529	-0.85(-2.48%)
Feb 02, 2024	33.90	34.90	33.27	34.51	211,383	-0.12(-0.34%)
Feb 01, 2024	36.19	37.29	34.02	34.63	134,569	-1.06(-2.97%)
Jan 31, 2024	37.13	37.57	35.66	35.69	132,052	-2.23(-5.88%)
Jan 30, 2024	38.10	38.33	37.81	37.92	43,346	-0.17(-0.44%)
Jan 29, 2024	37.27	38.10	37.18	38.08	90,027	+0.96(+2.59%)
Jan 26, 2024	37.64	37.76	36.62	37.12	78,167	-0.45(-1.20%)
Jan 25, 2024	39.65	39.65	36.47	37.57	107,662	-1.46(-3.75%)
Jan 24, 2024	39.51	39.77	38.70	39.03	63,265	-0.19(-0.48%)
Jan 23, 2024	40.14	40.55	39.08	39.22	75,267	-0.50(-1.26%)
Jan 22, 2024	39.16	39.79	39.05	39.72	74,699	+1.02(+2.64%)
Jan 19, 2024	38.41	38.89	37.98	38.70	75,733	+0.24(+0.61%)
Jan 18, 2024	38.02	38.53	37.20	38.47	77,095	+0.56(+1.48%)
Jan 17, 2024	37.08	38.05	37.08	37.91	58,759	+0.01(+0.03%)
Jan 16, 2024	38.41	38.58	37.84	37.90	78,359	-1.24(-3.16%)
Jan 12, 2024	39.87	40.09	38.83	39.13	61,658	-0.15(-0.38%)
Jan 11, 2024	39.39	40.36	38.53	39.28	60,887	-0.59(-1.48%)
Jan 10, 2024	39.38	39.87	39.23	39.87	52,261	+0.28(+0.72%)
Jan 09, 2024	39.60	40.02	39.28	39.58	60,486	-0.65(-1.61%)
Jan 08, 2024	40.12	40.52	39.48	40.23	115,890	+0.19(+0.47%)
Jan 05, 2024	40.09	40.97	39.96	40.05	127,664	-0.46(-1.14%)
Jan 04, 2024	40.63	41.45	40.26	40.51	70,123	+0.05(+0.12%)
Jan 03, 2024	42.19	42.19	40.41	40.46	98,539	-1.99(-4.69%)
Jan 02, 2024	41.71	42.92	41.71	42.45	67,143	+0.27(+0.63%)
Dec 29, 2023	42.91	43.10	42.18	42.19	72,405	-1.03(-2.39%)
Dec 28, 2023	43.20	43.64	41.58	43.22	56,008	-0.43(-0.99%)
Dec 27, 2023	43.31	43.79	43.14	43.65	56,115	-0.02(-0.04%)
Dec 26, 2023	42.90	43.81	42.88	43.67	59,779	+1.07(+2.51%)
Dec 22, 2023	42.33	44.39	42.33	42.60	66,491	+0.32(+0.77%)
Dec 21, 2023	42.27	42.45	41.77	42.27	53,403	+0.36(+0.87%)
Dec 20, 2023	42.66	43.80	41.80	41.91	97,284	-0.71(-1.66%)
Dec 19, 2023	42.03	42.99	41.96	42.62	78,286	+0.96(+2.31%)
Dec 18, 2023	41.96	42.15	41.28	41.66	71,879	-0.19(-0.45%)
Dec 15, 2023	42.65	42.68	41.22	41.84	241,664	-0.55(-1.30%)
Dec 14, 2023	41.80	45.00	41.67	42.39	166,038	+1.88(+4.65%)
Dec 13, 2023	38.25	40.64	37.73	40.51	164,690	+2.54(+6.70%)
Dec 12, 2023	38.29	38.39	37.70	37.96	85,566	-0.43(-1.13%)
Dec 11, 2023	38.68	39.05	37.59	38.40	81,462	-0.28(-0.74%)
Dec 08, 2023	38.62	39.02	38.53	38.68	91,866	+0.29(+0.77%)
Dec 07, 2023	37.55	38.39	37.55	38.39	101,946	+1.17(+3.14%)
Dec 06, 2023	36.97	38.63	36.97	37.22	139,779	+0.53(+1.43%)
Dec 05, 2023	36.32	36.95	36.14	36.69	86,707	+0.38(+1.05%)
Dec 04, 2023	35.67	36.45	35.67	36.31	240,745	+0.26(+0.73%)

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.