Get the Stockscreener App
37.41
6.13%
-2.33
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Trico Bancshares Stock (TCBK) Price History
The historical daily chart and data for Trico Bancshares stock (TCBK), adjusted for splits and dividends, show that the latest closing stock price as of April 03, 2025, is $37.41.
- Trico Bancshares all-time high stock price is $58.62, occurred on November 01, 2022.
- The lowest Trico Bancshares stock price recorded was $21.56 on August 05, 2014. Since then, Trico Bancshares's stock price has risen over 73.52% to $37.41 now.
- The 52-week high stock price for TCBK is $51.06, representing a 36.49% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for TCBK is $31.73, indicating a -15.18% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Trico Bancshares (TCBK) stock in the beginning of 2024 was $43.22. The stock closed the year at $50.99, a gain of over 17.98% for the year.
The table below shows more information about TCBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $38.18 | $36.99 | $1.19 | 100,725.0 | -6.04% |
| Apr 02, 2025 | $39.79 | $39.17 | $0.62 | 85,546.0 | +0.15% |
| Apr 01, 2025 | $40.01 | $39.26 | $0.755 | 107,767.0 | -0.73% |
| Mar 31, 2025 | $40.50 | $39.48 | $1.02 | 140,133.0 | +0.25% |
| Mar 28, 2025 | $41.57 | $39.63 | $1.94 | 101,468.0 | -2.42% |
| Mar 27, 2025 | $41.50 | $40.34 | $1.16 | 91,447.0 | +0.29% |
| Mar 26, 2025 | $41.80 | $40.70 | $1.10 | 99,894.0 | -0.34% |
| Mar 25, 2025 | $41.65 | $40.87 | $0.78 | 84,785.0 | -1.38% |
| Mar 24, 2025 | $42.19 | $40.80 | $1.39 | 125,636.0 | +2.62% |
| Mar 21, 2025 | $40.72 | $39.94 | $0.78 | 271,644.0 | -0.20% |
| Mar 20, 2025 | $41.21 | $40.42 | $0.79 | 76,040.0 | -1.12% |
| Mar 19, 2025 | $41.64 | $40.30 | $1.34 | 108,182.0 | +0.22% |
| Mar 18, 2025 | $41.58 | $40.47 | $1.11 | 90,271.0 | -0.10% |
| Mar 17, 2025 | $42.45 | $40.72 | $1.73 | 95,747.0 | -0.91% |
| Mar 14, 2025 | $41.66 | $40.83 | $0.84 | 94,073.0 | +1.36% |
| Mar 13, 2025 | $41.55 | $40.67 | $0.875 | 86,539.0 | -0.02% |
| Mar 12, 2025 | $41.58 | $40.28 | $1.30 | 131,843.0 | +1.57% |
| Mar 11, 2025 | $40.91 | $40.07 | $0.835 | 138,324.0 | -1.01% |
| Mar 10, 2025 | $41.39 | $40.44 | $0.95 | 143,780.0 | -3.02% |
| Mar 07, 2025 | $42.05 | $40.98 | $1.07 | 97,850.0 | -0.22% |
| Mar 06, 2025 | $42.14 | $40.91 | $1.23 | 102,087.0 | -0.02% |
| Mar 05, 2025 | $42.95 | $41.34 | $1.62 | 125,947.0 | -0.29% |
| Mar 04, 2025 | $42.71 | $41.96 | $0.75 | 45,911.0 | -3.14% |
Trico Bancshares Stock (TCBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trico Bancshares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TCBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trico Bancshares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trico Bancshares Stock (TCBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $40.01 | $36.99 | $3.02 | 294,038.0 | -6.58% |
| Mar, 2025 | $44.16 | $39.48 | $4.68 | 2,336,829.0 | -8.58% |
| Feb, 2025 | $46.40 | $42.30 | $4.10 | 1,598,771.0 | -0.34% |
| Jan, 2025 | $45.81 | $40.23 | $5.59 | 1,871,724.0 | +0.39% |
Trico Bancshares Stock (TCBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.71 | $43.16 | $6.55 | 2,359,078.0 | -9.97% |
| Nov, 2024 | $51.06 | $42.25 | $8.81 | 2,300,367.0 | +13.13% |
| Oct, 2024 | $46.43 | $40.05 | $6.38 | 1,865,396.0 | +0.19% |
| Sep, 2024 | $45.53 | $41.05 | $4.48 | 1,918,478.0 | -6.18% |
| Aug, 2024 | $46.88 | $39.71 | $7.17 | 2,525,726.0 | -2.30% |
| Jul, 2024 | $48.80 | $37.62 | $11.18 | 3,212,464.0 | +17.59% |
| Jun, 2024 | $39.79 | $35.29 | $4.50 | 2,179,231.0 | +3.91% |
| May, 2024 | $39.15 | $34.62 | $4.53 | 2,310,913.0 | +9.52% |
| Apr, 2024 | $36.75 | $31.73 | $5.02 | 2,175,999.0 | -5.46% |
| Mar, 2024 | $37.39 | $32.53 | $4.86 | 3,241,981.0 | +10.09% |
| Feb, 2024 | $37.98 | $32.79 | $5.20 | 2,481,151.0 | -8.09% |
| Jan, 2024 | $43.72 | $36.32 | $7.40 | 1,638,606.0 | -15.41% |
Trico Bancshares Stock (TCBK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.84 | $34.26 | $11.58 | 2,081,488.0 | +24.84% |
| Nov, 2023 | $38.29 | $31.93 | $6.36 | 1,514,532.0 | +6.40% |
| Oct, 2023 | $33.15 | $29.38 | $3.77 | 1,831,652.0 | +1.00% |
| Sep, 2023 | $35.21 | $31.01 | $4.20 | 1,562,708.0 | -6.73% |
| Aug, 2023 | $38.69 | $34.19 | $4.50 | 1,329,087.0 | -8.13% |
| Jul, 2023 | $39.77 | $32.02 | $7.75 | 1,621,764.0 | +12.59% |
| Jun, 2023 | $39.68 | $32.09 | $7.59 | 2,093,041.0 | +1.97% |
| May, 2023 | $36.11 | $28.66 | $7.45 | 2,336,060.0 | -9.08% |
| Apr, 2023 | $41.87 | $35.70 | $6.17 | 1,412,335.0 | -13.90% |
| Mar, 2023 | $51.70 | $40.46 | $11.24 | 3,232,439.0 | -17.66% |
| Feb, 2023 | $52.66 | $49.76 | $2.90 | 1,239,279.0 | -0.08% |
| Jan, 2023 | $51.74 | $47.92 | $3.82 | 1,218,690.0 | -0.86% |
2.59%
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):