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 $2,161.36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,271.45, while $1000 invested 1 year ago would be worth $1,146. This corresponds to total returns of 116.14%, 27.14%, 14.6%, respectively, with annualized returns of 8.01%, 4.92%, 14.6%.

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
November 11, 2026	52	51.92	51.92	52.49	51.8	95,195
November 10, 2026	52.76	52.34	52.34	53.04	51.93	128,746
November 09, 2026	52.9	52.76	52.76	53.17	52.32	147,098
November 06, 2026	51.95	52.17	52.17	52.63	51.95	136,492
November 05, 2026	54.7	52.44	52.44	54.98	52.27	272,684
November 04, 2026	54.98	53.91	53.91	55.06	53.55	331,352
November 03, 2026	53.65	52.96	52.96	53.86	52.91	328,714
November 02, 2026	53.03	53.61	53.61	53.97	53.03	250,379
October 30, 2026	53.67	52.52	52.52	53.99	52.26	209,004
October 29, 2026	53.54	53.48	53.48	53.7	53.08	172,339
October 28, 2026	53.03	53.02	53.02	53.2	52.4	1.35M
October 27, 2026	53.34	52.69	52.69	53.64	52.62	299,492
October 26, 2026	53.2	52.83	52.83	53.59	52.7	266,313
October 23, 2026	54.32	52.72	52.72	54.32	52.11	351,436
October 22, 2026	53.1	54.39	54.39	54.48	53.09	252,503
October 21, 2026	52.88	52.79	52.79	53.05	52.41	161,479
October 20, 2026	51.93	52.87	52.87	53.1	51.93	271,365
October 19, 2026	51.81	51.92	51.92	52.11	51.71	199,151
October 16, 2026	51.61	52.04	52.04	52.86	51.61	232,750
October 15, 2026	51.18	51.89	51.89	52.13	50.88	260,780
October 14, 2026	50.69	50.77	50.77	50.89	50.29	305,379
October 13, 2026	51.57	51.06	51.06	51.64	50.83	196,474
October 12, 2026	51.24	51.36	51.36	52.05	51.24	172,899
October 09, 2026	51.76	51.41	51.41	51.76	51.27	178,353
October 08, 2026	51.03	51.91	51.91	52.03	50.99	227,805
October 07, 2026	51.42	51.23	51.23	51.6	50.95	334,856
October 06, 2026	52.38	52.11	52.11	52.6	52.09	177,259
October 05, 2026	52.47	52.27	52.27	52.57	51.98	304,102
October 02, 2026	52.19	52.59	52.59	52.65	52.1	258,666
October 01, 2026	50.91	51.8	51.8	51.91	50.46	294,516
September 30, 2026	51.65	51.19	51.19	52.98	50.86	275,526
September 29, 2026	51.96	51.54	51.54	52.04	51.28	216,902
September 28, 2026	52.26	51.89	51.89	52.4	51.81	203,761
September 25, 2026	52.35	52.38	52.38	52.63	52.12	421,047
September 24, 2026	51.59	52.1	52.1	52.26	51.26	242,589
September 23, 2026	52.26	51.44	51.44	52.51	51.38	416,345
September 22, 2026	53.46	52.32	52.32	53.54	52.3	343,866
September 21, 2026	53.7	53.03	53.03	53.78	52.91	509,232
September 18, 2026	53.4	53.61	53.61	54.04	53.13	465,402
September 17, 2026	53.93	53.7	53.7	54.05	53.39	164,853
September 16, 2026	53.86	53.43	53.43	54.02	52.5	241,650
September 15, 2026	53.62	53.82	53.82	54.07	53.37	287,382
September 11, 2026	53.89	53.53	53.53	54.01	53.06	341,997
September 10, 2026	53.35	53.67	53.67	53.97	52.84	228,603
September 09, 2026	53.5	53.54	53.54	53.89	52.95	209,532
September 08, 2026	54.35	53.97	53.97	54.44	53.93	187,324
September 04, 2026	54.04	54.4	54.4	54.68	54.04	219,343
September 03, 2026	54.28	54.31	54.31	54.45	53.85	228,165
September 02, 2026	53.1	53.83	53.83	54.28	53.02	205,779
September 01, 2026	53.31	52.7	52.7	53.71	52.54	241,568
August 31, 2026	53.82	53.38	53.38	53.99	53.23	220,126
August 28, 2026	54.07	53.81	53.81	54.26	53.71	150,730
August 27, 2026	53.82	53.87	53.87	54.02	53.25	216,016
August 26, 2026	53.96	54.15	54.15	54.37	53.96	202,852
August 25, 2026	54.52	53.88	53.88	54.58	53.56	243,729
August 24, 2026	55.4	54.52	54.52	55.4	54.33	283,699
August 21, 2026	56.01	55.07	55.07	56.13	55.02	191,441
August 20, 2026	55.56	55.68	55.68	55.99	55.42	184,691
August 19, 2026	56.95	55.79	55.79	56.96	55.68	266,239
August 18, 2026	57.65	56.7	56.7	57.82	56.61	284,348