TriCo Bancshares - Common Stock (TCBK)

Historical Prices For TriCo Bancshares - Common Stock (TCBK)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	42.69	43.20	41.80	42.96	49,589	42.96
7/02/2025	41.85	42.53	41.49	42.42	83,751	42.42
7/01/2025	40.42	42.37	40.34	41.82	63,154	41.82
6/30/2025	41.21	41.34	40.46	40.49	101,817	40.49
6/27/2025	41.25	41.76	40.74	41.18	385,098	41.18
6/26/2025	40.25	41.16	40.25	41.06	80,241	41.06
6/25/2025	40.52	40.66	40.14	40.26	72,366	40.26
6/24/2025	40.62	41.28	39.76	40.58	103,963	40.58
6/23/2025	38.87	40.44	37.95	40.41	111,547	40.41
6/20/2025	39.12	40.03	38.92	39.03	208,873	39.03
6/18/2025	38.40	39.13	38.32	38.78	81,636	38.78
6/17/2025	38.47	38.97	38.36	38.52	100,269	38.52
6/16/2025	39.91	40.30	38.71	38.82	91,904	38.82
6/13/2025	40.12	40.69	36.32	39.51	144,843	39.51
6/12/2025	40.45	40.77	40.20	40.72	95,981	40.72
6/11/2025	41.24	41.28	40.77	40.82	121,351	40.82
6/10/2025	40.67	41.25	40.62	41.07	104,643	41.07
6/09/2025	40.50	40.69	40.17	40.44	114,885	40.44
6/06/2025	40.01	40.30	39.66	40.29	87,803	40.29
6/05/2025	39.75	39.90	39.45	39.66	97,857	39.33
6/04/2025	40.12	40.28	39.66	39.71	96,584	39.38
6/03/2025	39.56	40.35	39.47	40.19	101,841	39.86
6/02/2025	39.75	39.83	39.26	39.68	78,817	39.35
5/30/2025	40.07	40.28	39.90	39.90	119,835	39.57
5/29/2025	39.95	40.25	39.51	40.20	77,655	39.87
5/28/2025	40.13	40.49	39.67	39.81	90,884	39.48
5/27/2025	39.65	40.27	39.38	40.27	93,328	39.93
5/23/2025	38.84	39.56	38.54	39.33	77,110	39.00
5/22/2025	39.61	40.02	39.61	39.65	91,637	39.32
5/21/2025	40.50	40.74	39.91	39.99	99,168	39.66
5/20/2025	40.93	41.21	40.84	41.03	82,668	40.69
5/19/2025	40.75	41.23	40.39	41.05	84,974	40.71
5/16/2025	41.52	41.60	40.96	41.23	124,746	40.89
5/15/2025	41.13	41.60	40.67	41.60	46,332	41.25
5/14/2025	41.01	41.52	40.67	41.07	97,153	40.73
5/13/2025	41.65	41.65	40.72	41.26	63,379	40.92
5/12/2025	41.25	42.16	40.33	41.29	90,804	40.95
5/09/2025	40.46	40.83	40.04	40.27	76,991	39.93
5/08/2025	39.57	40.59	39.45	40.34	92,933	40.00
5/07/2025	39.49	39.63	39.02	39.13	87,965	38.80
5/06/2025	38.55	39.47	38.40	39.10	76,997	38.77
5/05/2025	39.01	39.86	38.72	39.25	92,937	38.92
5/02/2025	39.58	39.85	39.26	39.65	76,432	39.32
5/01/2025	38.60	39.48	38.20	39.13	101,593	38.80
4/30/2025	38.47	38.84	37.80	38.58	157,518	38.26
4/29/2025	38.34	39.06	38.20	39.04	84,095	38.72
4/28/2025	38.40	38.77	37.84	38.61	116,590	38.29
4/25/2025	38.77	39.05	37.98	38.51	119,657	38.19
4/24/2025	39.13	39.58	38.64	39.43	130,158	39.10
4/23/2025	39.06	39.63	38.35	38.88	115,952	38.56
4/22/2025	36.94	38.32	36.36	38.10	98,917	37.78
4/21/2025	36.72	37.09	36.26	36.93	124,706	36.62
4/17/2025	37.09	37.34	36.30	37.04	102,770	36.73
4/16/2025	36.47	37.12	35.98	37.12	144,962	36.81
4/15/2025	36.25	37.33	36.23	36.73	95,101	36.42
4/14/2025	36.48	37.09	35.25	36.38	137,114	36.08
4/11/2025	35.82	37.35	35.38	36.09	158,280	35.79
4/10/2025	37.12	37.82	35.20	35.90	171,459	35.60
4/09/2025	35.62	39.11	35.30	37.88	254,640	37.56
4/08/2025	37.17	37.31	35.58	36.16	176,995	35.86
4/07/2025	35.27	37.67	35.27	36.14	161,576	35.84
4/04/2025	35.78	38.00	35.28	36.29	168,340	35.99