TriCo Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.25	42.16	40.33	41.29	41.29	2.53%	90,804
May 9, 2025	40.46	40.83	40.04	40.27	40.27	-0.17%	76,991
May 8, 2025	39.57	40.59	39.45	40.34	40.34	3.09%	92,933
May 7, 2025	39.49	39.63	39.03	39.13	39.13	0.08%	87,965
May 6, 2025	38.55	39.47	38.40	39.10	39.10	-0.38%	76,997
May 5, 2025	39.01	39.86	38.72	39.25	39.25	-1.01%	92,937
May 2, 2025	39.58	39.85	39.26	39.65	39.65	1.33%	76,432
May 1, 2025	38.60	39.48	38.20	39.13	39.13	1.43%	101,593
Apr 30, 2025	38.47	38.84	37.80	38.58	38.58	-1.18%	157,518
Apr 29, 2025	38.34	39.06	38.20	39.04	39.04	1.11%	84,095
Apr 28, 2025	38.40	38.77	37.84	38.61	38.61	0.26%	116,590
Apr 25, 2025	38.77	39.05	37.99	38.51	38.51	-2.33%	119,657
Apr 24, 2025	39.13	39.58	38.64	39.43	39.43	1.41%	130,158
Apr 23, 2025	39.06	39.63	38.35	38.88	38.88	2.05%	115,952
Apr 22, 2025	36.94	38.32	36.36	38.10	38.10	3.17%	98,917
Apr 21, 2025	36.72	37.09	36.26	36.93	36.93	-0.30%	124,706
Apr 17, 2025	37.09	37.34	36.30	37.04	37.04	-0.22%	102,770
Apr 16, 2025	36.47	37.12	35.99	37.12	37.12	1.06%	144,962
Apr 15, 2025	36.25	37.33	36.24	36.73	36.73	0.96%	95,101
Apr 14, 2025	36.48	37.09	35.25	36.38	36.38	0.80%	137,114
Apr 11, 2025	35.82	37.36	35.38	36.09	36.09	0.53%	158,280
Apr 10, 2025	37.12	37.82	35.20	35.90	35.90	-5.23%	171,459
Apr 9, 2025	35.62	39.11	35.30	37.88	37.88	4.76%	254,640
Apr 8, 2025	37.17	37.32	35.58	36.16	36.16	0.06%	176,995
Apr 7, 2025	35.27	38.16	35.27	36.14	36.14	-0.41%	161,576
Apr 4, 2025	35.78	38.00	35.28	36.29	36.29	-2.26%	168,340
Apr 3, 2025	37.97	38.18	36.99	37.13	37.13	-6.57%	235,244
Apr 2, 2025	39.25	39.79	39.17	39.74	39.74	0.15%	85,550
Apr 1, 2025	39.62	40.01	39.26	39.68	39.68	-0.73%	107,767
Mar 31, 2025	39.48	40.50	39.48	39.97	39.97	0.25%	140,133
Mar 28, 2025	40.84	41.57	39.63	39.87	39.87	-2.42%	101,468
Mar 27, 2025	40.84	41.50	40.34	40.86	40.86	0.29%	92,749
Mar 26, 2025	41.12	41.80	40.70	40.74	40.74	-0.34%	101,212
Mar 25, 2025	41.65	41.65	40.87	40.88	40.88	-1.38%	86,468
Mar 24, 2025	40.80	42.19	40.80	41.45	41.45	2.62%	126,580
Mar 21, 2025	40.57	40.72	39.94	40.39	40.39	-0.20%	282,785
Mar 20, 2025	40.63	41.21	40.42	40.47	40.47	-1.12%	77,019
Mar 19, 2025	40.89	41.64	40.30	40.93	40.93	0.22%	108,549
Mar 18, 2025	40.89	41.58	40.47	40.84	40.84	-0.10%	96,285
Mar 17, 2025	41.16	42.45	40.72	40.88	40.88	-0.91%	98,022
Mar 14, 2025	41.18	41.67	40.83	41.26	41.26	1.36%	96,896
Mar 13, 2025	40.91	41.55	40.68	40.70	40.70	-0.02%	86,651
Mar 12, 2025	41.58	41.58	40.28	40.71	40.71	1.57%	134,798
Mar 11, 2025	40.79	40.91	40.07	40.08	40.08	-1.01%	140,460
Mar 10, 2025	40.99	41.39	40.44	40.49	40.49	-3.02%	146,388
Mar 7, 2025	41.64	42.05	40.98	41.75	41.75	-0.22%	99,121
Mar 6, 2025	42.13	42.14	40.92	41.84	41.51	-0.02%	103,317
Mar 5, 2025	42.08	42.96	41.34	41.85	41.52	-0.29%	131,162
Mar 4, 2025	42.88	43.23	41.81	41.97	41.64	-3.14%	100,172
Mar 3, 2025	43.76	44.16	43.06	43.33	42.99	-0.89%	89,498