TCBK - TRICO BANCSHARES /
IEX Last Trade
44.095
-0.055 -0.125%
Share volume: 3
Last Updated: Fri 27 Dec 2024 03:30:20 PM CET
Monetary Authorities-Central Bank:
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$44.15
-0.06
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $44.42 | $44.42 | $44.59 | $44.59 | $43.99 | $43.99 | $44.49 | $44.49 | 55,544 | $55,544.00 |
| 12/23/2024 | $44.17 | $44.17 | $44.48 | $44.48 | $43.95 | $43.95 | $44.26 | $44.26 | 221,099 | $221,099.00 |
| 12/20/2024 | $43.49 | $43.49 | $45.13 | $45.13 | $43.19 | $43.19 | $44.45 | $44.45 | 329,663 | $295,816.00 |
| 12/19/2024 | $44.87 | $44.87 | $45.41 | $45.41 | $43.65 | $43.65 | $43.88 | $43.88 | 159,488 | $159,488.00 |
| 12/18/2024 | $47.39 | $47.39 | $47.54 | $47.54 | $43.62 | $43.62 | $44.05 | $44.05 | 163,306 | $163,306.00 |
| 12/17/2024 | $47.99 | $47.99 | $48.40 | $48.40 | $46.74 | $46.74 | $46.89 | $46.89 | 98,547 | $98,547.00 |
| 12/16/2024 | $47.89 | $47.89 | $48.49 | $48.49 | $47.65 | $47.65 | $48.31 | $48.31 | 85,125 | $85,125.00 |
| 12/13/2024 | $48.49 | $48.49 | $48.53 | $48.53 | $47.63 | $47.63 | $48.04 | $48.04 | 87,619 | $87,619.00 |