TriCo Bancshares - TCBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	42.83	44.88	44.88	44.98	42.54	111,636
August 21, 2025	42.52	42.54	42.54	42.92	42.46	55,461
August 20, 2025	42.97	42.78	42.78	42.98	42.58	50,728
August 19, 2025	42.73	42.81	42.81	43.26	42.68	50,805
August 18, 2025	42.52	42.82	42.82	42.9	42.27	54,800
August 15, 2025	43.5	42.58	42.58	43.97	42.56	184,300
August 14, 2025	43.09	43.35	43.35	43.45	42.57	69,600
August 13, 2025	43.25	43.74	43.74	43.88	42.26	138,112
August 12, 2025	41.58	42.9	42.9	42.94	41.23	98,348
August 11, 2025	41.18	41.2	41.2	41.57	40.97	59,522
August 08, 2025	41.19	41.12	41.12	41.27	40.76	58,249
August 07, 2025	40.66	40.85	40.85	41.01	40.66	60,174
August 06, 2025	41.17	41.18	41.18	41.39	40.77	79,900
August 05, 2025	40.99	41.26	41.26	41.35	40.38	97,004
August 04, 2025	40.49	40.95	40.95	40.95	40.33	73,020
August 01, 2025	40.65	40.26	40.26	40.65	39.84	95,010
July 31, 2025	41.38	41.12	41.12	42.83	40.95	77,300
July 30, 2025	42.84	41.78	41.78	43.13	41.65	72,000
July 29, 2025	43.95	42.71	42.71	44.01	42.67	112,210
July 28, 2025	43.14	43.55	43.55	43.79	43	117,636
July 25, 2025	42.1	42.78	42.78	42.85	41.54	128,849
July 24, 2025	42.06	41.97	41.97	42.5	41.34	90,843
July 23, 2025	42.24	41.99	41.99	42.24	41.58	81,930
July 22, 2025	42.19	41.96	41.96	42.62	41.93	92,900
July 21, 2025	42.34	42.24	42.24	42.86	42.04	67,100
July 18, 2025	42.87	42.19	42.19	42.97	42.02	83,702
July 17, 2025	42.06	42.58	42.58	42.83	41.97	110,911
July 16, 2025	41.65	41.98	41.98	42.25	41.07	121,733
July 15, 2025	43.04	41.52	41.52	43.05	39.69	102,506
July 14, 2025	42.33	43.01	43.01	43.08	41.46	51,739
July 11, 2025	42.66	42.44	42.44	42.8	41.85	95,924
July 10, 2025	42.73	43.06	43.06	43.25	42.73	68,800
July 09, 2025	42.93	42.85	42.85	42.95	42.39	65,100
July 08, 2025	42.36	42.73	42.73	43.08	42.36	94,500
July 07, 2025	42.66	42.38	42.38	43.18	42.26	78,339
July 03, 2025	42.69	42.96	42.96	43.2	41.8	49,600
July 02, 2025	41.85	42.42	42.42	42.53	41.49	83,800
July 01, 2025	40.42	41.82	41.82	42.37	40.34	63,200
June 30, 2025	41.21	40.49	40.49	41.34	40.46	101,817
June 27, 2025	41.25	41.18	41.18	41.76	40.74	384,710
June 26, 2025	40.25	41.06	41.06	41.16	40.25	80,241
June 25, 2025	40.52	40.26	40.26	40.66	40.14	72,400
June 24, 2025	40.62	40.58	40.58	41.28	39.76	104,000
June 23, 2025	38.87	40.41	40.41	40.44	37.96	111,547
June 20, 2025	39.12	39.03	39.03	40.03	38.92	208,900
June 18, 2025	38.4	38.78	38.78	39.13	38.32	81,636
June 17, 2025	38.47	38.52	38.52	38.88	38.38	100,269
June 16, 2025	39.91	38.82	38.82	40.3	38.71	91,904
June 13, 2025	40.12	39.51	39.51	40.69	36.32	144,843
June 12, 2025	40.45	40.72	40.72	40.77	40.2	96,000
June 11, 2025	41.24	40.82	40.82	41.28	40.77	121,400
June 10, 2025	40.67	41.07	41.07	41.25	40.62	104,643
June 09, 2025	40.5	40.44	40.44	40.69	40.17	114,900
June 06, 2025	40.01	40.29	40.29	40.31	39.66	87,803
June 05, 2025	39.75	39.66	39.33	39.9	39.46	97,900
June 04, 2025	40.12	39.71	39.38	40.28	39.66	96,600
June 03, 2025	39.56	40.19	39.86	40.35	39.47	101,841
June 02, 2025	39.75	39.68	39.35	39.83	39.26	78,817
May 30, 2025	40.07	39.9	39.9	40.28	39.9	119,835
May 29, 2025	39.95	40.2	40.2	40.25	39.51	77,700

TriCo Bancshares (TCBK) NASDAQ