Trico Bancshares (TCBK)
NASDAQ:TCBK
Want to see TCBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 16, 2026
47.71
47.77
46.98
47.08
47.08
-0.53%
112,834
0.81
Mar 13, 2026
47.60
47.85
46.72
47.33
47.33
-0.12%
169,808
1.22
Mar 12, 2026
46.07
47.46
46.07
47.39
47.39
+0.93%
150,569
1.08
Mar 11, 2026
46.87
47.21
46.47
46.95
46.95
-0.80%
221,430
1.60
Mar 10, 2026
46.85
48.29
46.70
47.33
47.33
+0.17%
211,901
1.54
Mar 09, 2026
46.38
47.55
45.54
47.25
47.25
0.00%
227,554
1.65
Mar 06, 2026
46.71
47.27
45.93
47.25
47.25
-1.32%
194,310
1.42
Mar 05, 2026
48.53
48.55
47.97
48.24
47.88
-1.71%
160,186
1.18
Mar 04, 2026
48.82
49.43
48.31
49.08
48.71
+1.61%
138,955
1.03
Mar 03, 2026
47.30
48.95
46.88
48.30
47.94
-0.13%
165,137
1.23
Mar 02, 2026
47.13
48.46
47.13
48.36
48.00
+1.21%
339,542
2.57
Feb 27, 2026
48.90
51.49
47.49
47.78
47.42
-4.00%
220,597
1.69
Feb 26, 2026
49.73
50.52
49.47
49.77
49.40
+0.20%
171,741
1.32
Feb 25, 2026
49.22
49.95
48.92
49.67
49.30
+0.92%
110,361
0.85
Feb 24, 2026
49.32
49.79
48.84
49.22
48.85
+0.35%
176,659
1.39
Feb 23, 2026
50.47
50.55
48.78
49.05
48.68
-2.81%
209,863
1.66
Rows: