TriCo Bancshares - TCBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.29	50.47	50.47	50.67	49.93	131,036
February 19, 2026	50.24	50.22	50.22	50.57	49.2	152,020
February 18, 2026	51.07	50.57	50.57	52.32	50.33	128,400
February 17, 2026	50.42	51.01	51.01	51.27	50.37	232,400
February 13, 2026	49.75	50.3	50.3	50.68	49.48	156,715
February 12, 2026	51.14	49.95	49.95	51.44	49.3	251,400
February 11, 2026	51.97	50.64	50.64	52.74	50.36	118,300
February 10, 2026	52.08	51.49	51.49	52.51	51.21	95,866
February 09, 2026	52.22	52.16	52.16	52.78	51.81	82,600
February 06, 2026	52.18	52.23	52.23	53	52.07	213,918
February 05, 2026	52.19	51.96	51.96	52.88	51.46	114,423
February 04, 2026	52.18	52.19	52.19	53.18	51.43	184,619
February 03, 2026	50.84	51.92	51.92	52.18	50.57	193,900
February 02, 2026	49.83	51.04	51.04	51.5	49.28	168,600
January 30, 2026	49.29	49.82	49.82	50.06	48.99	222,100
January 29, 2026	49.1	49.47	49.47	49.72	48.91	177,284
January 28, 2026	49.22	48.83	48.83	49.6	48.52	163,731
January 27, 2026	49.65	49.06	49.06	49.97	48.92	83,501
January 26, 2026	50.13	49.48	49.48	50.57	48.83	92,502
January 23, 2026	51.46	49.98	49.98	51.46	49.82	107,904
January 22, 2026	50.82	51.49	51.49	52.05	50.13	164,500
January 21, 2026	48.94	50.61	50.61	50.85	48.94	150,322
January 20, 2026	48.49	48.55	48.55	49.19	48.49	66,302
January 16, 2026	49.86	49.22	49.22	50.16	49.09	139,300
January 15, 2026	48.56	49.92	49.92	50.12	48.56	74,600
January 14, 2026	48.06	48.74	48.74	48.77	47.87	72,600
January 13, 2026	48.88	48.09	48.09	48.88	47.7	78,043
January 12, 2026	47.96	48	48	48.3	46.05	132,112
January 09, 2026	48.9	48.26	48.26	49.16	48.24	63,645
January 08, 2026	47.6	48.88	48.88	49.26	47.6	88,400
January 07, 2026	47.91	47.95	47.95	48.55	47.35	110,000
January 06, 2026	47.35	48.06	48.06	48.16	46.98	106,002
January 05, 2026	47.01	47.57	47.57	48.3	47.01	113,800
January 02, 2026	47.43	47.15	47.15	47.57	46.61	184,500
December 31, 2025	47.25	47.37	47.37	47.48	46.76	175,618
December 30, 2025	47.97	47.14	47.14	48	47.11	110,240
December 29, 2025	48.05	47.93	47.93	48.35	47.85	75,707
December 26, 2025	48.37	48.31	48.31	48.67	48.03	67,300
December 24, 2025	48.66	48.41	48.41	49.09	48.36	43,800
December 23, 2025	48.63	48.75	48.75	49.3	48.63	104,908
December 22, 2025	49.74	48.91	48.91	50.09	48.78	109,300
December 19, 2025	50.16	49.74	49.74	50.6	49.19	328,104
December 18, 2025	50.2	50.31	50.31	50.61	49.72	137,500
December 17, 2025	49.61	49.74	49.74	50.27	49.61	116,924
December 16, 2025	50.11	49.7	49.7	50.19	49.61	128,522
December 15, 2025	49.72	49.98	49.98	50.19	48.97	202,843
December 12, 2025	50	49.33	49.33	50.08	49.24	165,808
December 11, 2025	49.87	49.87	49.87	50.28	49.38	162,100
December 10, 2025	48.14	49.8	49.8	50.3	48.14	238,600
December 09, 2025	47.88	48.16	48.16	48.87	47.88	109,645
December 08, 2025	47.95	48.09	48.09	48.42	47.61	116,800
December 05, 2025	48.11	47.82	47.82	48.27	47.73	109,900
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

TriCo Bancshares (TCBK) NASDAQ