TriCo Bancshares (TCBK) NASDAQ

50.07

+0.7923(+1.61%)

Updated at May 14 12:18PM

Currency In USD

TCBK Historical Return

If you invested $1000 in TriCo Bancshares (TCBK) 10 years ago, it would be worth $2,401.55 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,227.26, while $1000 invested 1 year ago would be worth $1,257.47. This corresponds to total returns of 140.15%, 22.73%, 25.75%, respectively, with annualized returns of 9.16%, 4.18%, 25.75%.

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
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
May 04, 2026	50.31	50.07	50.07	50.85	49.96	116,857
May 01, 2026	50.1	50.61	50.61	50.94	49.72	81,426
April 30, 2026	49.64	50.27	50.27	50.69	49.64	112,845
April 29, 2026	50.62	50.1	50.1	50.72	49.65	104,519
April 28, 2026	50.65	50.92	50.92	51.43	50.65	126,836
April 27, 2026	49.67	50.59	50.59	50.77	49.56	125,404
April 24, 2026	50.82	49.33	49.33	50.84	49.07	147,478
April 23, 2026	49.25	50.68	50.68	50.82	49.18	130,615
April 22, 2026	49.54	49.36	49.36	50.07	48.93	91,374
April 21, 2026	49.97	49.4	49.4	50.22	49.3	141,528
April 20, 2026	50.09	50	50	50.7	49.92	124,393
April 17, 2026	50.01	50.3	50.3	51.12	49.96	300,055
April 16, 2026	49.93	49.48	49.48	50.16	49.33	108,001
April 15, 2026	50.48	50.2	50.2	50.48	49.88	74,393
April 14, 2026	50	50.48	50.48	50.6	49.25	140,237
April 13, 2026	50.02	50.11	50.11	50.18	49.74	98,918
April 10, 2026	50.83	50.27	50.27	50.83	49.91	69,197
April 09, 2026	49.81	50.99	50.99	51.36	49.6	139,089
April 08, 2026	49.87	50.16	50.16	50.9	49.87	143,773
April 07, 2026	48.44	48.94	48.94	49.08	48.34	88,300
April 06, 2026	48.03	48.74	48.74	48.89	47.96	108,149
April 02, 2026	47.33	48.09	48.09	48.15	47.33	81,475
April 01, 2026	47.51	47.91	47.91	48.25	47.51	113,427
March 31, 2026	47.69	47.54	47.54	48.23	47.11	129,999
March 30, 2026	46.98	47.09	47.09	47.28	46.51	138,629
March 27, 2026	46.96	46.51	46.51	47.01	46.45	127,529
March 26, 2026	47.11	47.28	47.28	47.39	46.88	100,477
March 25, 2026	47.57	47.41	47.41	47.93	46.83	133,136
March 24, 2026	46.64	47.21	47.21	47.61	46.6	211,169
March 23, 2026	47.3	47.14	47.14	47.89	46.39	188,767
March 20, 2026	46.64	46.08	46.08	47.05	45.55	442,065
March 19, 2026	45.7	46.64	46.64	46.81	45.37	128,817
March 18, 2026	46.46	45.95	45.95	46.46	45.71	150,821
March 17, 2026	47.42	46.65	46.65	47.79	46.58	129,446
March 16, 2026	47.71	47.08	47.08	47.77	46.98	112,834
March 13, 2026	47.6	47.33	47.33	47.84	46.74	167,330
March 12, 2026	46.07	47.39	47.39	47.46	46.07	150,569
March 11, 2026	46.87	46.95	46.95	47.21	46.47	221,430
March 10, 2026	46.85	47.33	47.33	48.29	46.7	211,901
March 09, 2026	46.38	47.25	47.25	47.55	45.54	227,554
March 06, 2026	46.71	47.25	47.25	47.27	45.93	194,310
March 05, 2026	48.53	48.24	47.88	48.55	47.97	160,200
March 04, 2026	48.62	49.08	48.71	49.43	48.62	119,065
March 03, 2026	47.3	48.3	47.94	48.95	46.88	156,615
March 02, 2026	47.13	48.36	48	48.46	47.13	339,542
February 27, 2026	48.9	47.78	47.42	51.49	47.49	220,600
February 26, 2026	49.73	49.77	49.4	50.52	49.47	171,741
February 25, 2026	49.22	49.67	49.3	49.95	48.92	110,400
February 24, 2026	49.32	49.22	48.85	49.79	48.84	176,700
February 23, 2026	50.47	49.05	48.68	50.55	48.78	209,900
February 20, 2026	50.29	50.47	50.09	50.67	49.93	131,036
February 19, 2026	50.24	50.22	49.85	50.57	49.2	152,020
February 18, 2026	51.07	50.57	50.19	52.32	50.33	128,400