NASDAQ · TCBK

TriCo Bancshares

Financial Services · Banks - Regional

$51.23

Up+$0.18 (+0.34%)

Updated Oct 8, 2026, 4:34 PM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TCBK

TCBK price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

TCBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$51.42	$51.60	$50.95	$51.23	334.86K
Oct 6, 2026	$52.38	$52.60	$52.09	$52.11	178.7K
Oct 5, 2026	$52.47	$52.565	$51.98	$52.27	304.11K
Oct 2, 2026	$52.19	$52.65	$52.10	$52.59	258.67K
Oct 1, 2026	$50.91	$51.91	$50.46	$51.80	294.52K
Sep 30, 2026	$51.65	$52.975	$50.86	$51.19	275.53K
Sep 29, 2026	$51.96	$52.04	$51.28	$51.54	216.9K
Sep 28, 2026	$52.26	$52.395	$51.805	$51.89	203.76K
Sep 25, 2026	$52.35	$52.63	$52.12	$52.38	421.05K
Sep 24, 2026	$51.59	$52.26	$51.255	$52.10	242.59K
Sep 23, 2026	$52.26	$52.5061	$51.38	$51.44	416.35K
Sep 22, 2026	$53.455	$53.535	$52.30	$52.32	343.87K
Sep 21, 2026	$53.57	$54.07	$52.90	$53.03	521.88K
Sep 18, 2026	$53.40	$54.04	$53.13	$53.61	470.55K
Sep 17, 2026	$53.93	$54.05	$53.385	$53.70	164.86K
Sep 16, 2026	$53.86	$54.02	$52.50	$53.43	241.65K
Sep 15, 2026	$53.615	$54.07	$53.37	$53.82	287.38K
Sep 14, 2026	$53.53	$54.03	$53.369	$53.64	237.62K
Sep 11, 2026	$53.89	$54.01	$53.06	$53.53	342K
Sep 10, 2026	$53.35	$53.97	$52.84	$53.67	228.6K
Sep 9, 2026	$53.50	$53.89	$52.945	$53.54	209.53K