Loading live market data…

TriCo Bancshares

NASDAQ:TCBK

$59.43 USD

$0.62 (1.05%)

Volume
760.81K
Average Volume
235.93K
Market Capitalization
$1.91B
P/E Ratio
14.93
Dividend Yield
2.42%
Price Target
$61.00
Year High
$60.42
Year Low
$39.84
Day High
—
Day Low
—
Payout Ratio
$0.35
Current Ratio
$0.04
Date Opening Price Closing Price %Chg Volume
2026-07-15 $59.43 $59.43 0.00% 760.81K
2026-07-14 $58.89 $58.81 -0.14% 2.06M
2026-07-13 $56.12 $60.07 7.04% 3.21M
2026-07-10 $53.25 $53.64 0.73% 110.3K
2026-07-09 $52.61 $53.25 1.22% 181.2K
2026-07-08 $53.55 $52.43 -2.09% 191.3K
2026-07-07 $54.40 $53.72 -1.25% 151.81K
2026-07-06 $54.31 $54.13 -0.33% 131.23K
2026-07-02 $55.03 $54.54 -0.89% 211.85K
2026-07-01 $54.03 $54.96 1.72% 237.7K
2026-06-30 $53.25 $53.85 1.13% 283.4K
2026-06-29 $53.70 $53.25 -0.84% 211.7K
2026-06-26 $53.78 $53.91 0.24% 763.4K
2026-06-25 $52.95 $53.55 1.13% 174.22K
2026-06-24 $52.67 $53.22 1.04% 187.15K
2026-06-23 $51.61 $52.67 2.05% 137.64K
2026-06-22 $51.39 $51.56 0.33% 152.85K
2026-06-18 $51.41 $51.40 -0.02% 216.43K
2026-06-17 $51.61 $50.90 -1.38% 179.54K
2026-06-16 $51.99 $51.61 -0.73% 142.72K
2026-06-15 $53.00 $51.67 -2.51% 94045
2026-06-12 $51.68 $52.64 1.86% 140K
2026-06-11 $52.58 $52.04 -1.03% 149.31K
2026-06-10 $51.55 $52.31 1.47% 191.32K
2026-06-09 $50.81 $51.31 0.98% 172K
2026-06-08 $50.69 $50.69 0.00% 134.32K
2026-06-05 $50.29 $50.69 0.80% 112.7K
2026-06-04 $49.90 $50.70 1.60% 109.1K
2026-06-03 $50.62 $49.25 -2.71% 112.92K
2026-06-02 $49.45 $50.67 2.47% 88900
2026-06-01 $50.47 $49.71 -1.51% 120.72K
2026-05-29 $50.20 $50.80 1.20% 175.42K
2026-05-28 $50.59 $50.28 -0.61% 118.83K
2026-05-27 $51.25 $50.59 -1.29% 77937
2026-05-26 $50.78 $51.32 1.06% 120.9K
2026-05-22 $50.97 $50.68 -0.57% 90026
2026-05-21 $50.18 $50.80 1.24% 141.92K
2026-05-20 $49.40 $50.60 2.43% 148.2K
2026-05-19 $49.59 $49.43 -0.32% 69746
2026-05-18 $49.22 $49.64 0.85% 90600
2026-05-15 $49.48 $48.80 -1.37% 86817
2026-05-14 $49.50 $49.54 0.08% 68800
2026-05-13 $49.72 $49.28 -0.88% 91100
2026-05-12 $50.28 $49.96 -0.64% 88102
2026-05-11 $50.86 $50.16 -1.38% 107.1K
2026-05-08 $50.73 $50.95 0.43% 67721
2026-05-07 $50.90 $50.82 -0.16% 88200
2026-05-06 $50.59 $50.80 0.42% 81500
2026-05-05 $50.15 $50.39 0.48% 74349
2026-05-04 $50.31 $50.07 -0.48% 120.2K
2026-05-01 $50.10 $50.61 1.02% 81426
2026-04-30 $49.64 $50.27 1.27% 112.84K
2026-04-29 $50.62 $50.10 -1.03% 104.52K
2026-04-28 $50.65 $50.92 0.53% 126.84K
2026-04-27 $49.67 $50.59 1.85% 125.4K
2026-04-24 $50.82 $49.33 -2.93% 155.72K
2026-04-23 $49.25 $50.68 2.90% 130.62K
2026-04-22 $49.54 $49.36 -0.36% 91400
2026-04-21 $49.97 $49.40 -1.14% 141.6K
2026-04-20 $50.09 $50.00 -0.18% 124.4K
2026-04-17 $50.01 $50.30 0.58% 301.03K
2026-04-16 $49.93 $49.48 -0.90% 108.01K
2026-04-15 $50.48 $50.20 -0.55% 74400
2026-04-14 $50.00 $50.48 0.96% 140.24K
2026-04-13 $50.02 $50.11 0.18% 100.32K
2026-04-10 $50.83 $50.27 -1.10% 69200
2026-04-09 $49.81 $50.99 2.37% 139.1K
2026-04-08 $49.87 $50.16 0.58% 143.8K
2026-04-07 $48.44 $48.94 1.03% 88300
2026-04-06 $48.03 $48.74 1.48% 108.15K
2026-04-02 $47.33 $48.09 1.61% 81500
2026-04-01 $47.51 $47.91 0.84% 116.4K
2026-03-31 $47.69 $47.54 -0.31% 130K
2026-03-30 $46.98 $47.09 0.23% 138.63K
2026-03-27 $46.96 $46.51 -0.96% 129.71K
2026-03-26 $47.11 $47.28 0.36% 100.5K
2026-03-25 $47.57 $47.41 -0.34% 133.24K
2026-03-24 $46.64 $47.21 1.22% 211.22K
2026-03-23 $47.30 $47.14 -0.34% 188.9K
2026-03-20 $46.64 $46.08 -1.20% 442.1K
2026-03-19 $45.70 $46.64 2.06% 129.72K
2026-03-18 $46.46 $45.95 -1.10% 150.82K
2026-03-17 $47.39 $46.65 -1.56% 136.14K
2026-03-16 $47.71 $47.08 -1.32% 112.83K
2026-03-13 $47.60 $47.33 -0.57% 169.81K
2026-03-12 $46.07 $47.39 2.87% 150.6K
2026-03-11 $46.87 $46.95 0.17% 221.43K
2026-03-10 $46.85 $47.33 1.02% 211.9K
2026-03-09 $46.38 $47.25 1.88% 227.6K
2026-03-06 $46.71 $47.25 1.16% 194.31K