Trico Bancshares (NQ: TCBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.44	43.70	42.75	43.68	64,439	+0.25(+0.57%)
May 27, 2021	42.84	43.54	42.68	43.43	117,903	+1.08(+2.56%)
May 26, 2021	41.52	42.52	41.32	42.35	70,234	+0.87(+2.11%)
May 25, 2021	42.87	43.43	41.45	41.48	124,066	-1.44(-3.35%)
May 24, 2021	43.26	43.62	42.69	42.92	138,381	-0.15(-0.36%)
May 21, 2021	42.75	43.33	42.48	43.07	141,091	+0.71(+1.68%)
May 20, 2021	42.51	42.62	41.90	42.36	110,350	-0.11(-0.26%)
May 19, 2021	42.34	42.56	41.60	42.47	129,755	+0.10(+0.24%)
May 18, 2021	42.83	43.04	42.37	42.37	89,111	-0.63(-1.46%)
May 17, 2021	42.72	43.06	42.45	43.00	102,289	+0.07(+0.17%)
May 14, 2021	43.06	43.06	42.52	42.92	113,043	+0.24(+0.55%)
May 13, 2021	41.40	42.90	41.40	42.69	127,022	+1.37(+3.31%)
May 12, 2021	42.51	42.83	41.04	41.32	107,222	-1.00(-2.37%)
May 11, 2021	42.33	42.48	41.68	42.32	130,756	-0.02(-0.04%)
May 10, 2021	42.80	43.18	42.12	42.34	129,691	-0.31(-0.73%)
May 07, 2021	42.43	42.82	42.26	42.65	105,916	-0.16(-0.38%)
May 06, 2021	42.65	42.89	42.03	42.82	152,175	+0.15(+0.34%)
May 05, 2021	42.82	42.86	42.24	42.67	130,179	-0.14(-0.32%)
May 04, 2021	43.04	43.37	42.54	42.81	174,479	-0.26(-0.59%)
May 03, 2021	42.58	43.31	42.00	43.06	97,195	+0.90(+2.14%)
Apr 30, 2021	41.92	42.61	41.82	42.16	136,449	-0.06(-0.15%)
Apr 29, 2021	42.33	42.67	41.57	42.22	81,693	+0.57(+1.38%)
Apr 28, 2021	41.82	42.48	41.43	41.65	89,996	-0.17(-0.41%)
Apr 27, 2021	42.51	42.65	41.45	41.82	65,614	-0.31(-0.74%)
Apr 26, 2021	42.69	42.91	41.79	42.13	112,136	-0.51(-1.20%)
Apr 23, 2021	41.42	42.99	41.42	42.64	128,764	+1.40(+3.40%)
Apr 22, 2021	41.77	41.99	41.24	41.24	91,838	-0.50(-1.20%)
Apr 21, 2021	40.19	41.90	40.19	41.74	63,859	+1.23(+3.04%)
Apr 20, 2021	41.41	41.70	40.09	40.51	82,390	-1.28(-3.05%)
Apr 19, 2021	42.75	42.98	41.67	41.79	84,742	-1.12(-2.61%)
Apr 16, 2021	42.59	43.20	42.41	42.91	160,270	+0.18(+0.43%)
Apr 15, 2021	43.01	43.28	41.95	42.72	100,825	-0.19(-0.45%)
Apr 14, 2021	42.24	43.23	42.24	42.92	102,936	+0.45(+1.05%)
Apr 13, 2021	43.22	43.22	42.40	42.47	47,563	-1.02(-2.35%)
Apr 12, 2021	43.81	43.91	43.34	43.49	69,096	-0.03(-0.06%)
Apr 09, 2021	43.34	43.76	42.86	43.52	68,608	+0.35(+0.80%)
Apr 08, 2021	42.93	43.34	42.04	43.17	148,335	+0.50(+1.17%)
Apr 07, 2021	43.82	43.82	42.38	42.67	65,755	-0.94(-2.15%)
Apr 06, 2021	43.96	44.16	43.18	43.61	51,287	-0.46(-1.05%)
Apr 05, 2021	44.19	44.36	43.25	44.07	45,075	+0.35(+0.79%)
Apr 01, 2021	42.82	43.74	42.54	43.73	73,438	+0.57(+1.33%)
Mar 31, 2021	44.25	44.45	43.01	43.15	121,329	-0.91(-2.07%)
Mar 30, 2021	44.00	44.90	42.09	44.06	63,428	+0.53(+1.21%)
Mar 29, 2021	44.61	44.93	43.10	43.53	78,983	-1.72(-3.80%)
Mar 26, 2021	44.87	45.30	43.93	45.26	80,025	+1.18(+2.67%)
Mar 25, 2021	41.18	44.29	40.67	44.08	76,345	+1.42(+3.33%)
Mar 24, 2021	42.93	44.49	42.60	42.66	99,032	+0.32(+0.75%)
Mar 23, 2021	43.17	43.92	42.20	42.34	75,463	-1.36(-3.11%)
Mar 22, 2021	45.38	45.38	43.42	43.70	76,504	-2.11(-4.61%)
Mar 19, 2021	44.35	45.83	43.36	45.81	392,771	+0.86(+1.90%)
Mar 18, 2021	44.77	46.16	44.54	44.96	54,553	+0.57(+1.29%)
Mar 17, 2021	45.27	45.27	43.91	44.38	66,413	-0.52(-1.16%)
Mar 16, 2021	45.20	45.34	44.04	44.90	58,515	-0.70(-1.54%)
Mar 15, 2021	46.66	47.06	44.88	45.60	93,967	-1.08(-2.32%)
Mar 12, 2021	45.91	46.86	45.81	46.69	72,011	+1.05(+2.30%)
Mar 11, 2021	45.57	46.68	44.69	45.64	84,365	-0.07(-0.16%)
Mar 10, 2021	44.23	45.93	43.75	45.71	86,182	+1.43(+3.23%)
Mar 09, 2021	44.97	45.28	43.67	44.28	109,288	-0.54(-1.21%)
Mar 08, 2021	43.30	45.18	43.00	44.82	111,767	+1.89(+4.39%)
Mar 05, 2021	41.88	43.23	41.20	42.94	116,167	+1.91(+4.66%)
Mar 04, 2021	41.59	42.52	40.61	41.03	126,111	-0.48(-1.16%)
Mar 03, 2021	40.47	41.92	40.06	41.51	103,364	+1.27(+3.15%)
Mar 02, 2021	40.61	40.90	39.87	40.24	72,723	-0.12(-0.29%)

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.