TriCo Bancshares - Common Stock (TCBK)

Historical Prices For TriCo Bancshares - Common Stock (TCBK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	39.25	39.79	39.17	39.74	85,550	39.74
4/01/2025	39.62	40.01	39.26	39.68	107,767	39.68
3/31/2025	39.48	40.50	39.48	39.97	140,133	39.97
3/28/2025	40.84	41.57	39.63	39.87	101,468	39.87
3/27/2025	40.84	41.50	40.34	40.86	92,749	40.86
3/26/2025	41.12	41.80	40.70	40.74	101,212	40.74
3/25/2025	41.65	41.65	40.87	40.88	86,468	40.88
3/24/2025	40.80	42.19	40.80	41.45	126,580	41.45
3/21/2025	40.57	40.72	39.94	40.39	282,785	40.39
3/20/2025	40.63	41.21	40.42	40.47	77,019	40.47
3/19/2025	40.89	41.64	40.30	40.93	108,549	40.93
3/18/2025	40.89	41.58	40.47	40.84	96,285	40.84
3/17/2025	41.16	42.45	40.72	40.88	98,022	40.88
3/14/2025	41.18	41.66	40.83	41.26	96,896	41.26
3/13/2025	40.91	41.55	40.67	40.70	86,651	40.70
3/12/2025	41.58	41.58	40.28	40.71	134,798	40.71
3/11/2025	40.79	40.91	40.07	40.08	140,460	40.08
3/10/2025	40.99	41.39	40.44	40.49	146,389	40.49
3/07/2025	41.64	42.05	40.98	41.75	99,121	41.75
3/06/2025	42.13	42.14	40.91	41.84	103,317	41.51
3/05/2025	42.08	42.95	41.34	41.85	131,162	41.52
3/04/2025	42.88	43.23	41.81	41.97	100,172	41.64
3/03/2025	43.76	44.16	43.06	43.33	89,498	42.99
2/28/2025	43.56	43.88	43.28	43.72	93,857	43.38
2/27/2025	43.18	43.63	43.08	43.30	61,740	42.96
2/26/2025	43.58	43.82	42.88	43.36	73,578	43.02
2/25/2025	43.99	44.23	43.58	43.66	111,733	43.32
2/24/2025	44.40	44.40	43.63	43.63	120,031	43.29
2/21/2025	45.00	45.00	43.92	44.05	289,078	43.70
2/20/2025	44.59	44.77	43.90	44.55	88,930	44.20
2/19/2025	44.37	45.07	44.37	44.83	73,683	44.48
2/18/2025	44.94	45.00	44.48	44.92	85,831	44.57
2/14/2025	44.56	45.03	44.48	44.92	128,565	44.57
2/13/2025	44.20	44.39	43.44	44.33	71,830	43.98
2/12/2025	44.05	44.38	43.74	43.89	111,816	43.54
2/11/2025	43.73	45.02	43.73	45.00	53,064	44.65
2/10/2025	44.50	44.56	43.96	44.15	86,172	43.80
2/07/2025	45.60	46.40	43.69	44.29	70,269	43.94
2/06/2025	44.98	45.12	44.27	45.12	51,770	44.76
2/05/2025	44.78	45.45	43.99	44.81	85,805	44.46
2/04/2025	42.95	44.23	42.95	44.18	55,229	43.83
2/03/2025	42.60	43.45	42.30	43.18	81,791	42.84
1/31/2025	44.02	44.30	43.49	43.87	107,160	43.52
1/30/2025	44.43	45.81	43.70	44.08	61,211	43.73
1/29/2025	44.11	44.80	43.46	44.15	75,959	43.80
1/28/2025	44.06	44.74	43.39	44.39	127,570	44.04
1/27/2025	43.88	45.26	43.47	44.39	101,558	44.04
1/24/2025	43.80	44.25	43.52	43.69	90,801	43.35
1/23/2025	43.16	44.77	42.87	44.04	153,619	43.69
1/22/2025	43.05	43.13	43.05	42.96	111,134	42.62
1/21/2025	43.28	43.88	41.61	43.35	101,513	43.01
1/17/2025	42.97	43.31	41.73	42.95	86,976	42.61
1/16/2025	43.16	43.19	41.98	42.70	82,498	42.36
1/15/2025	43.51	43.92	42.71	43.27	105,140	42.93
1/14/2025	41.84	42.50	41.63	42.42	97,502	42.09
1/13/2025	40.30	41.54	40.30	41.40	95,268	41.07
1/10/2025	41.27	41.31	40.23	40.89	109,839	40.57
1/08/2025	41.83	42.48	41.59	42.22	57,323	41.89
1/07/2025	43.14	43.79	41.84	42.22	112,978	41.89
1/06/2025	43.32	44.02	43.03	43.12	87,038	42.78
1/03/2025	43.36	43.36	42.60	43.25	93,374	42.91