NASDAQ · TCBK

TriCo Bancshares

Financial Services · Banks - Regional

$52.52

Down-$0.96 (-1.80%)

Updated Nov 1, 2026, 9:57 PM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TCBK

TCBK price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

TCBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$53.67	$53.985	$52.255	$52.52	209.01K
Oct 29, 2026	$53.54	$53.695	$53.08	$53.48	172.34K
Oct 28, 2026	$53.03	$53.20	$52.40	$53.02	1.35M
Oct 27, 2026	$53.34	$53.64	$52.62	$52.69	299.49K
Oct 26, 2026	$53.20	$53.59	$52.70	$52.83	266.31K
Oct 23, 2026	$54.32	$54.32	$52.11	$52.72	351.44K
Oct 22, 2026	$53.10	$54.48	$53.085	$54.39	252.81K
Oct 21, 2026	$52.88	$53.045	$52.41	$52.79	161.48K
Oct 20, 2026	$51.93	$53.10	$51.93	$52.87	273.24K
Oct 19, 2026	$51.81	$52.11	$51.71	$51.92	199.15K
Oct 16, 2026	$51.61	$52.86	$51.61	$52.04	232.76K
Oct 15, 2026	$51.18	$52.13	$50.88	$51.89	260.78K
Oct 14, 2026	$50.69	$50.89	$50.29	$50.77	305.38K
Oct 13, 2026	$51.57	$51.64	$50.83	$51.06	196.48K
Oct 12, 2026	$51.24	$52.045	$51.24	$51.36	172.9K
Oct 9, 2026	$51.76	$51.76	$51.265	$51.41	178.36K
Oct 8, 2026	$51.03	$52.03	$50.99	$51.91	227.81K
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