TriCo Bancshares (TCBK) NASDAQ

Currency In USD

TCBK Historical Return

If you invested $1000 in TriCo Bancshares (TCBK) 10 years ago, it would be worth $2,859.84 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,650.6, while $1000 invested 1 year ago would be worth $1,437.42. This corresponds to total returns of 185.98%, 65.06%, 43.74%, respectively, with annualized returns of 11.07%, 10.54%, 43.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TCBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	57.89	57.54	57.54	58.39	57.42	213,661
July 30, 2026	58.1	57.94	57.94	58.41	57.86	214,886
July 29, 2026	57.87	57.91	57.91	58.74	57.7	293,785
July 28, 2026	57.94	58.02	58.02	58.1	57.36	292,558
July 27, 2026	57.9	57.57	57.57	58.56	57.47	340,829
July 23, 2026	59	59.28	59.28	59.29	58.34	411,905
July 22, 2026	59.83	59.49	59.49	60.05	59.24	488,020
July 21, 2026	59.59	60.04	60.04	60.07	59.38	507,619
July 20, 2026	60.61	59.8	59.8	60.61	59.61	465,280
July 17, 2026	61.2	60.52	60.52	61.5	60.25	639,591
July 16, 2026	59.52	61.62	61.62	61.71	59.31	470,384
July 15, 2026	59.43	59.43	59.43	59.93	58.59	760,810
July 14, 2026	58.89	58.81	58.81	59.91	58.52	2.06M
July 13, 2026	56.12	60.07	60.07	60.42	56.12	3.2M
July 10, 2026	53.25	53.64	53.64	53.74	53.11	110,304
July 09, 2026	52.61	53.25	53.25	53.46	52.41	181,167
July 08, 2026	53.55	52.43	52.43	53.55	52.13	191,263
July 07, 2026	54.4	53.72	53.72	54.73	53.67	151,811
July 06, 2026	54.31	54.13	54.13	54.81	53.71	131,232
July 02, 2026	55.03	54.54	54.54	55.32	53.92	211,849
July 01, 2026	54.03	54.96	54.96	55	53.68	237,673
June 30, 2026	53.25	53.85	53.85	54.02	52.93	283,361
June 29, 2026	53.7	53.25	53.25	53.8	53.06	211,538
June 26, 2026	53.78	53.91	53.91	54.17	52.97	763,369
June 25, 2026	52.95	53.55	53.55	53.6	52.92	174,216
June 24, 2026	52.67	53.22	53.22	53.47	52.67	187,121
June 23, 2026	51.61	52.67	52.67	52.78	51.59	137,641
June 22, 2026	51.39	51.56	51.56	52.14	51.23	152,791
June 18, 2026	51.41	51.4	51.4	51.97	50.98	216,431
June 17, 2026	51.61	50.9	50.9	51.96	50.31	179,544
June 16, 2026	51.99	51.61	51.61	52.54	51.47	142,707
June 15, 2026	53	51.67	51.67	53	51.47	94,045
June 12, 2026	51.68	52.64	52.64	52.79	51.68	139,983
June 11, 2026	52.58	52.04	52.04	52.67	51.7	149,292
June 10, 2026	51.55	52.31	52.31	52.37	51.55	191,323
June 09, 2026	50.81	51.31	51.31	52	50.81	171,987
June 08, 2026	50.69	50.69	50.69	51.33	49.72	134,317
June 05, 2026	50.29	50.69	50.69	51.17	50.29	112,688
June 04, 2026	49.9	50.7	50.7	50.85	49.88	109,099
June 03, 2026	50.24	49.25	49.25	50.58	49.18	111,784
June 02, 2026	49.45	50.67	50.67	50.76	49.45	88,860
June 01, 2026	50.47	49.71	49.71	50.68	49.31	120,718
May 29, 2026	50.2	50.8	50.8	51.16	50.2	175,275
May 28, 2026	50.16	50.28	50.28	50.59	49.89	114,014
May 27, 2026	51.39	50.59	50.59	51.42	50.42	77,185
May 26, 2026	50.78	51.32	51.32	51.48	50.16	120,898
May 22, 2026	50.97	50.68	50.68	51.31	50.59	90,026
May 21, 2026	50.18	50.8	50.8	50.9	49.89	141,921
May 20, 2026	49.4	50.6	50.6	50.66	49.3	146,727
May 19, 2026	49.59	49.43	49.43	49.89	49.2	69,746
May 18, 2026	49.22	49.64	49.64	49.7	48.95	90,501
May 15, 2026	49.48	48.8	48.8	49.48	48.62	86,780
May 14, 2026	49.5	49.54	49.54	50.22	49.42	68,796
May 13, 2026	49.72	49.28	49.28	49.82	49.22	91,064
May 12, 2026	49.54	49.96	49.96	50.22	49.3	86,478
May 11, 2026	50.86	50.16	50.16	50.99	50.05	107,083
May 08, 2026	50.73	50.95	50.95	51.19	50.73	67,721
May 07, 2026	50.9	50.82	50.82	51.32	50.74	77,175
May 06, 2026	50.59	50.8	50.8	51.12	50.55	81,482
May 05, 2026	50.15	50.39	50.39	50.92	50.15	74,349