Get the Stockscreener App
38.74
0.75%
+0.29
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 May 17, 2024, is $38.74.
- 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 79.68% to $38.74 now.
- The 52-week high stock price for TCBK is $45.84, representing a 18.33% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for TCBK is $29.38, indicating a -24.16% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Trico Bancshares (TCBK) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $38.90 | $38.45 | $0.445 | 77,172.0 | +0.75% |
| May 16, 2024 | $38.52 | $38.01 | $0.51 | 69,562.0 | +0.23% |
| May 15, 2024 | $38.85 | $37.97 | $0.88 | 85,020.0 | +0.68% |
| May 14, 2024 | $38.20 | $37.68 | $0.52 | 81,400.0 | +1.20% |
| May 13, 2024 | $38.62 | $37.35 | $1.27 | 127,520.0 | -0.76% |
| May 10, 2024 | $38.09 | $37.32 | $0.77 | 66,550.0 | -0.24% |
| May 09, 2024 | $38.24 | $37.72 | $0.52 | 141,943.0 | +1.22% |
| May 08, 2024 | $37.64 | $36.76 | $0.88 | 52,597.0 | +0.78% |
| May 07, 2024 | $37.79 | $37.23 | $0.56 | 150,559.0 | +0.35% |
| May 06, 2024 | $37.90 | $36.99 | $0.905 | 93,683.0 | -0.85% |
| May 03, 2024 | $37.90 | $37.17 | $0.7308 | 137,161.0 | +0.78% |
| May 02, 2024 | $37.24 | $35.88 | $1.37 | 179,713.0 | +4.17% |
| May 01, 2024 | $36.33 | $34.62 | $1.71 | 137,076.0 | +2.65% |
| Apr 30, 2024 | $34.98 | $34.42 | $0.56 | 117,907.0 | -0.03% |
| Apr 29, 2024 | $34.99 | $34.03 | $0.96 | 124,094.0 | +2.75% |
| Apr 26, 2024 | $34.69 | $33.65 | $1.04 | 118,624.0 | -1.14% |
| Apr 25, 2024 | $34.48 | $33.76 | $0.72 | 99,260.0 | -1.61% |
| Apr 24, 2024 | $34.89 | $34.20 | $0.689 | 64,388.0 | -0.23% |
| Apr 23, 2024 | $35.18 | $33.88 | $1.30 | 95,246.0 | +2.08% |
| Apr 22, 2024 | $34.29 | $33.35 | $0.94 | 100,115.0 | +1.76% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $38.90 | $34.62 | $4.28 | 1,477,128.0 | +11.42% |
| 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% |
Trico Bancshares Stock (TCBK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $54.80 | $48.24 | $6.56 | 1,454,638.0 | -6.44% |
| Nov, 2022 | $58.62 | $51.85 | $6.77 | 1,538,396.0 | -5.89% |
| Oct, 2022 | $58.13 | $44.80 | $13.33 | 1,824,393.0 | +29.70% |
| Sep, 2022 | $48.13 | $44.57 | $3.56 | 1,511,584.0 | -5.38% |
| Aug, 2022 | $49.89 | $45.15 | $4.74 | 1,816,406.0 | -1.28% |
| Jul, 2022 | $48.00 | $44.16 | $3.84 | 1,540,705.0 | +4.73% |
| Jun, 2022 | $46.49 | $42.76 | $3.73 | 4,020,651.0 | +0.66% |
| May, 2022 | $46.60 | $37.69 | $8.91 | 2,822,531.0 | +20.75% |
| Apr, 2022 | $40.48 | $37.41 | $3.07 | 1,812,359.0 | -6.20% |
| Mar, 2022 | $43.92 | $39.90 | $4.02 | 2,110,584.0 | -7.76% |
| Feb, 2022 | $45.45 | $41.12 | $4.33 | 1,344,988.0 | -0.16% |
| Jan, 2022 | $45.95 | $41.77 | $4.18 | 1,437,656.0 | +1.19% |
0.00%
0.45%
Cap:
|
Volume (24h):