TriCo Bancshares (TCBK) NASDAQ

50.30

-0.38(-0.75%)

Updated at April 24 10:36AM

Currency In USD

TCBK Historical Return

If you invested $1000 in TriCo Bancshares (TCBK) 10 years ago, it would be worth $2,448.88 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,256.24, while $1000 invested 1 year ago would be worth $1,315.72. This corresponds to total returns of 144.89%, 25.62%, 31.57%, respectively, with annualized returns of 9.37%, 4.67%, 31.57%.

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
April 23, 2026	49.25	50.68	50.68	50.82	49.18	130,615
April 22, 2026	49.54	49.36	49.36	50.07	48.93	91,374
April 21, 2026	49.97	49.4	49.4	50.22	49.3	141,528
April 20, 2026	50.09	50	50	50.7	49.92	124,393
April 17, 2026	50.01	50.3	50.3	51.12	49.96	300,055
April 16, 2026	49.93	49.48	49.48	50.16	49.33	108,001
April 15, 2026	50.48	50.2	50.2	50.48	49.88	74,393
April 14, 2026	50	50.48	50.48	50.6	49.25	140,237
April 13, 2026	50.02	50.11	50.11	50.18	49.74	98,918
April 10, 2026	50.83	50.27	50.27	50.83	49.91	69,197
April 09, 2026	49.81	50.99	50.99	51.36	49.6	139,089
April 08, 2026	49.87	50.16	50.16	50.9	49.87	143,773
April 07, 2026	48.44	48.94	48.94	49.08	48.34	88,300
April 06, 2026	48.03	48.74	48.74	48.89	47.96	108,149
April 02, 2026	47.33	48.09	48.09	48.15	47.33	81,475
April 01, 2026	47.51	47.91	47.91	48.25	47.51	113,427
March 31, 2026	47.69	47.54	47.54	48.23	47.11	129,999
March 30, 2026	46.98	47.09	47.09	47.28	46.51	138,629
March 27, 2026	46.96	46.51	46.51	47.01	46.45	127,529
March 26, 2026	47.11	47.28	47.28	47.39	46.88	100,477
March 25, 2026	47.57	47.41	47.41	47.93	46.83	133,136
March 24, 2026	46.64	47.21	47.21	47.61	46.6	211,169
March 23, 2026	47.3	47.14	47.14	47.89	46.39	188,767
March 20, 2026	46.64	46.08	46.08	47.05	45.55	442,065
March 19, 2026	45.7	46.64	46.64	46.81	45.37	128,817
March 18, 2026	46.46	45.95	45.95	46.46	45.71	150,821
March 17, 2026	47.42	46.65	46.65	47.79	46.58	129,446
March 16, 2026	47.71	47.08	47.08	47.77	46.98	112,834
March 13, 2026	47.6	47.33	47.33	47.84	46.74	167,330
March 12, 2026	46.07	47.39	47.39	47.46	46.07	150,569
March 11, 2026	46.87	46.95	46.95	47.21	46.47	221,430
March 10, 2026	46.85	47.33	47.33	48.29	46.7	211,901
March 09, 2026	46.38	47.25	47.25	47.55	45.54	227,554
March 06, 2026	46.71	47.25	47.25	47.27	45.93	194,310
March 05, 2026	48.53	48.24	47.88	48.55	47.97	160,200
March 04, 2026	48.62	49.08	48.71	49.43	48.62	119,065
March 03, 2026	47.3	48.3	47.94	48.95	46.88	156,615
March 02, 2026	47.13	48.36	48	48.46	47.13	339,542
February 27, 2026	48.9	47.78	47.42	51.49	47.49	220,600
February 26, 2026	49.73	49.77	49.4	50.52	49.47	171,741
February 25, 2026	49.22	49.67	49.3	49.95	48.92	110,400
February 24, 2026	49.32	49.22	48.85	49.79	48.84	176,700
February 23, 2026	50.47	49.05	48.68	50.55	48.78	209,900
February 20, 2026	50.29	50.47	50.09	50.67	49.93	131,036
February 19, 2026	50.24	50.22	49.85	50.57	49.2	152,020
February 18, 2026	51.07	50.57	50.19	52.32	50.33	128,400
February 17, 2026	50.42	51.01	50.63	51.27	50.37	232,400
February 13, 2026	49.75	50.3	49.92	50.68	49.48	156,715
February 12, 2026	51.14	49.95	49.58	51.44	49.3	251,400
February 11, 2026	51.97	50.64	50.26	52.74	50.36	118,300
February 10, 2026	52.08	51.49	51.11	52.51	51.21	95,900
February 09, 2026	52.22	52.16	51.77	52.78	51.81	82,600
February 06, 2026	52.18	52.23	51.84	53	52.07	213,918
February 05, 2026	52.19	51.96	51.57	52.88	51.46	114,423
February 04, 2026	52.18	52.19	51.8	53.18	51.43	184,619
February 03, 2026	50.84	51.92	51.53	52.18	50.57	193,900
February 02, 2026	49.83	51.04	50.66	51.5	49.28	168,600
January 30, 2026	49.29	49.82	49.45	50.06	48.99	222,100
January 29, 2026	49.1	49.47	49.1	49.72	48.91	177,284
January 28, 2026	49.22	48.83	48.47	49.6	48.52	163,731