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 $2,655.26 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,598.55, while $1000 invested 1 year ago would be worth $1,267.73. This corresponds to total returns of 165.53%, 59.85%, 26.77%, respectively, with annualized returns of 10.25%, 9.83%, 26.77%.

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
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
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