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 $2,532.02 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,366.33, while $1000 invested 1 year ago would be worth $1,212.03. This corresponds to total returns of 153.2%, 36.63%, 21.2%, respectively, with annualized returns of 9.73%, 6.44%, 21.2%.

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
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
August 17, 2026	57.57	57.46	57.46	57.85	57.19	366,752
August 14, 2026	58.09	57.57	57.57	58.38	57.48	167,207
August 13, 2026	58.1	58.05	58.05	58.35	57.85	130,914
August 12, 2026	56.8	57.6	57.6	57.72	56.8	212,470
August 11, 2026	57.04	57.12	57.12	57.55	57.02	205,434
August 10, 2026	57.21	56.9	56.9	57.21	56.4	218,200
August 07, 2026	57.4	57.27	57.27	57.8	56.91	178,220
August 06, 2026	58.74	57.54	57.54	58.78	57.41	267,599
August 05, 2026	58.97	57.78	57.78	58.97	57.75	222,309
August 04, 2026	57.97	58.63	58.63	59.01	57.75	274,747
August 03, 2026	58.52	58.04	58.04	58.79	57.94	254,852
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