Trico Bancshares (TCBK)
NASDAQ:TCBK
Want to see TCBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2026
50.78
51.48
50.16
51.32
51.32
+1.26%
120,898
0.89
May 22, 2026
50.97
51.31
50.59
50.68
50.68
-0.24%
90,026
0.66
May 21, 2026
50.18
50.90
49.89
50.80
50.80
+0.40%
141,921
1.03
May 20, 2026
49.40
50.75
49.30
50.60
50.60
+2.37%
148,193
1.07
May 19, 2026
49.59
49.89
49.20
49.43
49.43
-0.42%
69,746
0.50
May 18, 2026
49.22
49.70
48.95
49.64
49.64
+1.72%
90,561
0.65
May 15, 2026
49.48
49.48
48.62
48.80
48.80
-1.49%
86,817
0.61
May 14, 2026
49.50
50.22
49.42
49.54
49.54
+0.53%
68,796
0.49
May 13, 2026
49.72
49.82
49.22
49.28
49.28
-1.36%
91,064
0.64
May 12, 2026
50.28
50.54
49.29
49.96
49.96
-0.40%
88,102
0.61
May 11, 2026
50.86
50.99
50.05
50.16
50.16
-1.55%
107,083
0.74
May 08, 2026
50.73
51.19
50.73
50.95
50.95
+0.26%
67,721
0.47
May 07, 2026
50.90
51.32
50.74
50.82
50.82
+0.04%
88,150
0.61
May 06, 2026
50.59
51.12
50.55
50.80
50.80
+0.81%
81,482
0.55
May 05, 2026
50.15
50.92
50.15
50.39
50.39
+0.64%
74,349
0.50
May 04, 2026
50.31
50.85
49.96
50.07
50.07
-1.07%
120,181
0.81
May 01, 2026
50.10
50.94
49.72
50.61
50.61
+0.68%
81,426
0.54
Apr 30, 2026
49.64
50.69
49.64
50.27
50.27
+0.34%
112,845
0.74
Apr 29, 2026
50.62
50.72
49.65
50.10
50.10
-1.61%
104,523
0.68
Apr 28, 2026
50.65
51.43
50.65
50.92
50.92
+0.65%
126,836
0.82
Apr 27, 2026
49.67
50.77
49.56
50.59
50.59
+2.55%
125,404
0.81
Apr 24, 2026
50.82
50.84
49.07
49.33
49.33
-2.66%
155,718
1.01
Apr 23, 2026
49.25
50.82
49.18
50.68
50.68
+2.67%
130,615
0.85
Apr 22, 2026
49.54
50.07
48.93
49.36
49.36
-0.08%
91,374
0.59
Apr 21, 2026
49.97
50.22
49.30
49.40
49.40
-1.20%
141,563
0.92
Apr 20, 2026
50.09
50.70
49.92
50.00
50.00
-0.60%
124,393
0.81
Apr 17, 2026
50.01
51.12
49.96
50.30
50.30
+1.66%
301,026
2.00
Apr 16, 2026
49.93
50.16
49.33
49.48
49.48
-1.43%
108,007
0.73
Apr 15, 2026
50.48
50.48
49.88
50.20
50.20
-0.55%
74,393
0.50
Apr 14, 2026
50.00
50.60
49.25
50.48
50.48
+0.74%
140,238
0.94
Apr 13, 2026
50.02
50.18
49.74
50.11
50.11
-0.32%
100,318
0.68
Apr 10, 2026
50.83
50.83
49.91
50.27
50.27
-1.41%
69,197
0.46
Apr 09, 2026
49.81
51.36
49.60
50.99
50.99
+1.65%
139,089
0.93
Apr 08, 2026
49.87
50.90
49.87
50.16
50.16
+2.49%
143,773
0.97
Apr 07, 2026
48.44
49.08
48.34
48.94
48.94
+0.41%
88,289
0.60
Apr 06, 2026
48.03
48.89
47.96
48.74
48.74
+1.35%
108,149
0.73
Apr 03, 2026
47.33
48.15
47.33
48.09
48.09
0.00%
0
0.00
Apr 02, 2026
47.33
48.15
47.33
48.09
48.09
+0.38%
81,475
0.54
Apr 01, 2026
47.51
48.25
47.51
47.91
47.91
+0.78%
116,363
0.77
Mar 31, 2026
47.69
48.23
47.11
47.54
47.54
+0.96%
129,999
0.87
Mar 30, 2026
46.98
47.28
46.51
47.09
47.09
+1.25%
138,629
0.93
Mar 27, 2026
46.96
47.01
46.45
46.51
46.51
-1.63%
129,711
0.87
Mar 26, 2026
47.11
47.39
46.88
47.28
47.28
-0.27%
100,477
0.68
Mar 25, 2026
47.57
47.93
46.83
47.41
47.41
+0.42%
133,236
0.90
Mar 24, 2026
46.64
47.61
46.60
47.21
47.21
+0.15%
211,222
1.46
Mar 23, 2026
47.30
47.89
46.39
47.14
47.14
+2.30%
188,891
1.33
Mar 20, 2026
46.64
47.05
45.55
46.08
46.08
-1.20%
442,065
3.23
Mar 19, 2026
45.70
46.81
45.37
46.64
46.64
+1.50%
128,817
0.94
Mar 18, 2026
46.46
46.46
45.71
45.95
45.95
-1.50%
150,821
1.08
Mar 17, 2026
47.39
47.79
46.58
46.65
46.65
-0.91%
136,143
0.98
Rows: