TriCo Bancshares - TCBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.22	48.73	48.73	49.53	48.59	74,504
December 03, 2025	48.8	49.41	49.41	49.58	48.68	178,129
December 02, 2025	48.62	48.56	48.56	48.86	48.1	142,848
December 01, 2025	47.86	48.29	48.29	48.56	47.86	114,332
November 28, 2025	48.24	48.1	48.1	48.31	47.45	144,012
November 26, 2025	48.65	48.41	48.41	48.78	48.24	133,321
November 25, 2025	47.15	48.84	48.84	49.09	47.11	157,000
November 24, 2025	46.55	46.86	46.86	46.94	46.09	108,600
November 21, 2025	45.21	46.66	46.66	46.85	44.94	268,803
November 20, 2025	45.76	45.1	45.1	46.18	45.01	130,100
November 19, 2025	44.72	45.22	45.22	45.45	44.72	141,900
November 18, 2025	44.48	44.87	44.87	45.24	44.38	103,646
November 17, 2025	45.54	44.58	44.58	45.59	44.55	184,300
November 14, 2025	44.79	45.74	45.74	45.88	44.46	140,500
November 13, 2025	45.51	45	45	45.85	44.85	203,400
November 12, 2025	45.48	45.68	45.68	46.08	45.48	106,200
November 11, 2025	45.37	45.49	45.49	45.85	45.13	76,000
November 10, 2025	45.11	45.17	45.17	45.45	44.69	64,500
November 07, 2025	44.7	44.9	44.9	45.14	44.57	75,334
November 06, 2025	45.25	44.68	44.68	45.43	44.61	70,136
November 05, 2025	44.61	45.47	45.47	45.54	44.19	149,000
November 04, 2025	44.58	44.4	44.4	44.88	43.96	100,532
November 03, 2025	44.53	44.9	44.9	45	43.52	129,827
October 31, 2025	43.7	44.23	44.23	44.47	43.22	166,031
October 30, 2025	43.95	43.86	43.86	44.57	43.58	160,741
October 29, 2025	43.96	44.06	44.06	44.66	43.08	319,200
October 28, 2025	43.48	44.26	44.26	44.34	43.35	116,043
October 27, 2025	43.75	43.75	43.75	44.22	43.53	88,100
October 24, 2025	43.73	43.26	43.36	44.33	43.1	72,711
October 23, 2025	42.91	43.05	43.05	43.28	41.98	75,071
October 22, 2025	42.41	42.56	42.56	42.97	42.41	62,616
October 21, 2025	42.16	42.33	42.33	42.5	41.96	49,115
October 20, 2025	41.47	42.31	42.31	42.35	41.03	72,400
October 17, 2025	41.14	41.17	41.17	41.4	40.83	88,907
October 16, 2025	42.74	40.74	40.74	42.74	40.44	110,400
October 15, 2025	44.04	42.94	42.94	44.07	42.67	59,000
October 14, 2025	41.97	43.85	43.85	44.08	41.97	102,400
October 13, 2025	42.33	42.26	42.26	42.33	41.61	84,206
October 10, 2025	43.07	41.69	41.69	43.46	41.68	102,155
October 09, 2025	43.42	42.94	42.94	43.46	42.9	67,025
October 08, 2025	44.06	43.61	43.61	44.06	43.4	48,400
October 07, 2025	44.63	43.75	43.75	44.98	43.68	72,500
October 06, 2025	44.37	44.48	44.48	44.85	44.06	96,300
October 03, 2025	43.82	44.04	44.04	44.39	43.81	58,007
October 02, 2025	43.51	43.64	43.64	43.85	43.31	65,700
October 01, 2025	44.16	43.65	43.65	44.21	43.58	98,900
September 30, 2025	44.32	44.41	44.41	44.5	43.96	90,500
September 29, 2025	44.96	44.56	44.56	45.71	44.35	69,200
September 26, 2025	44.91	44.88	44.88	45.06	44.65	71,728
September 25, 2025	44.75	44.71	44.71	44.98	44.48	66,900
September 24, 2025	44.95	44.95	44.95	45.31	44.61	63,140
September 23, 2025	45.18	44.88	44.88	45.79	44.79	78,900
September 22, 2025	45.15	45.14	45.14	45.6	44.79	81,122
September 19, 2025	46.36	45.2	45.2	46.66	45.18	344,300
September 18, 2025	45.27	46.49	46.49	46.52	44.95	107,900
September 17, 2025	44.76	45.05	45.05	46	44.54	97,200
September 16, 2025	45	44.7	44.7	45.01	44.36	84,900
September 15, 2025	45.53	45.09	45.09	45.71	44.86	64,100
September 12, 2025	45.65	45.4	45.4	45.83	44.76	72,120
September 11, 2025	45.28	45.73	45.73	45.84	45	81,304

TriCo Bancshares (TCBK) NASDAQ