ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
TriCo Bancshares	NASDAQ:TCBK	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.09	0.22%	40.93	16.25	64.80

High Price	Low Price	Open Price	Shares Traded	Last Trade
41.64	40.295	40.89	108,549	21:34:30

TriCo Bancshares (TCBK) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
18 Mar 2025	40.84	-0.04	-0.10%	40.47	41.58	96,285
17 Mar 2025	40.88	-0.38	-0.91%	40.715	42.446	97,891
14 Mar 2025	41.255	0.56	1.36%	40.825	41.665	96,896
13 Mar 2025	40.70	-0.01	-0.02%	40.675	41.55	86,651
12 Mar 2025	40.71	0.63	1.57%	40.28	41.58	134,798
11 Mar 2025	40.08	-0.41	-1.01%	40.07	40.905	140,460
10 Mar 2025	40.49	-1.26	-3.02%	40.44	41.39	145,893
07 Mar 2025	41.75	-0.09	-0.22%	40.98	42.045	99,121
06 Mar 2025	41.84	-0.01	-0.02%	40.915	42.14	103,317
05 Mar 2025	41.85	-0.12	-0.29%	41.335	42.955	131,162
04 Mar 2025	41.97	-1.36	-3.14%	41.81	43.23	100,172
03 Mar 2025	43.33	-0.39	-0.89%	43.06	44.16	89,498
28 Feb 2025	43.72	0.42	0.97%	43.285	43.88	93,857
27 Feb 2025	43.30	-0.06	-0.14%	43.08	43.63	61,740
26 Feb 2025	43.36	-0.30	-0.69%	42.88	43.82	73,578
25 Feb 2025	43.66	0.03	0.07%	43.58	44.23	111,733
24 Feb 2025	43.63	-0.42	-0.95%	43.63	44.40	120,031
21 Feb 2025	44.05	-0.50	-1.12%	43.918	45.00	289,078
20 Feb 2025	44.55	-0.28	-0.62%	43.90	44.77	88,930
19 Feb 2025	44.83	-0.09	-0.20%	44.29	45.07	73,683

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	41.58	42.446	40.28	40.87	102,504	-0.65	-1.56%
1 Month	44.37	45.07	40.07	42.33	111,739	-3.44	-7.75%
3 Months	44.08	46.40	40.07	43.06	100,703	-3.15	-7.15%
6 Months	44.85	51.06	40.055	44.60	110,307	-3.92	-8.74%
1 Year	33.60	51.06	31.73	42.12	111,717	7.33	21.82%
3 Years	42.40	58.62	28.66	41.63	100,119	-1.47	-3.47%
5 Years	27.62	58.62	23.0507	40.00	95,100	13.31	48.19%