Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trico Bancshares
(NQ:
TCBK
)
37.64
-0.07 (-0.19%)
Streaming Delayed Price
Updated: 2:40 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
4.770
4.786
4.595
4.770
47,502
+0.07(+1.49%)
May 28, 2002
4.678
4.700
4.503
4.700
13,334
+0.02(+0.46%)
May 27, 2002
4.696
4.697
4.606
4.678
9,445
+0.00(+0.00%)
May 24, 2002
4.696
4.697
4.606
4.678
9,445
-0.00(-0.04%)
May 23, 2002
4.455
4.680
4.455
4.680
32,501
+0.22(+5.01%)
May 22, 2002
4.455
4.457
4.305
4.457
4,166
-0.04(-0.96%)
May 21, 2002
4.500
4.500
4.370
4.500
40,280
+0.04(+0.97%)
May 20, 2002
4.390
4.500
4.365
4.457
80,560
+0.10(+2.19%)
May 17, 2002
4.373
4.383
4.332
4.361
18,890
-0.00(-0.08%)
May 16, 2002
4.338
4.374
4.266
4.365
25,279
+0.02(+0.41%)
May 15, 2002
4.338
4.347
4.338
4.347
3,889
-0.02(-0.41%)
May 14, 2002
4.230
4.455
4.230
4.365
24,723
+0.09(+2.19%)
May 13, 2002
4.142
4.336
4.142
4.271
5,833
+0.08(+1.93%)
May 10, 2002
4.248
4.248
4.140
4.190
20,001
-0.09(-2.19%)
May 09, 2002
4.383
4.383
4.230
4.284
33,890
-0.09(-2.09%)
May 08, 2002
4.365
4.455
4.266
4.376
61,114
+0.10(+2.25%)
May 07, 2002
4.320
4.320
4.279
4.279
3,889
-0.04(-0.94%)
May 06, 2002
4.322
4.322
4.231
4.320
28,335
+0.03(+0.63%)
May 03, 2002
4.320
4.320
4.275
4.293
57,225
-0.07(-1.65%)
May 02, 2002
4.201
4.365
4.201
4.365
28,335
+0.27(+6.57%)
May 01, 2002
4.050
4.158
4.050
4.096
15,278
-0.04(-1.02%)
Apr 30, 2002
4.055
4.140
4.055
4.138
6,389
+0.09(+2.18%)
Apr 29, 2002
3.960
4.077
3.960
4.050
9,722
+0.07(+1.81%)
Apr 26, 2002
4.023
4.068
3.960
3.978
47,780
-0.04(-1.12%)
Apr 25, 2002
4.014
4.023
3.959
4.023
5,833
+0.12(+3.00%)
Apr 24, 2002
3.951
4.005
3.906
3.906
12,778
-0.04(-1.14%)
Apr 23, 2002
3.960
3.969
3.909
3.951
46,391
-0.03(-0.68%)
Apr 22, 2002
4.050
4.050
3.778
3.978
49,447
-0.15(-3.70%)
Apr 19, 2002
4.338
4.338
4.050
4.131
68,059
-0.19(-4.38%)
Apr 18, 2002
4.291
4.338
4.248
4.320
39,446
-0.02(-0.41%)
Apr 17, 2002
4.374
4.374
4.297
4.338
29,724
-0.04(-0.82%)
Apr 16, 2002
4.338
4.383
4.320
4.374
40,835
-0.04(-0.86%)
Apr 15, 2002
4.433
4.464
4.412
4.412
5,278
-0.04(-0.92%)
Apr 12, 2002
4.491
4.493
4.374
4.453
21,390
-0.00(-0.05%)
Apr 11, 2002
4.473
4.500
4.284
4.455
6,111
+0.19(+4.43%)
Apr 10, 2002
4.197
4.455
4.197
4.266
20,279
+0.01(+0.21%)
Apr 09, 2002
4.275
4.338
4.158
4.257
40,835
-0.02(-0.42%)
Apr 08, 2002
4.023
4.275
4.005
4.275
28,612
+0.19(+4.63%)
Apr 05, 2002
4.068
4.094
4.005
4.086
5,555
+0.03(+0.67%)
Apr 04, 2002
3.866
4.059
3.866
4.059
27,779
+0.19(+4.89%)
Apr 03, 2002
3.855
3.869
3.855
3.869
4,444
+0.04(+0.93%)
Apr 02, 2002
3.825
3.888
3.816
3.834
22,501
+0.04(+0.95%)
Apr 01, 2002
3.780
3.834
3.769
3.798
25,834
+0.01(+0.24%)
Mar 29, 2002
3.645
3.868
3.636
3.789
54,169
+0.00(+0.00%)
Mar 28, 2002
3.645
3.868
3.636
3.789
54,169
+0.16(+4.41%)
Mar 27, 2002
3.618
3.629
3.605
3.629
13,056
+0.04(+1.10%)
Mar 26, 2002
3.599
3.600
3.573
3.589
23,890
-0.01(-0.30%)
Mar 25, 2002
3.573
3.600
3.497
3.600
9,167
+0.10(+2.93%)
Mar 22, 2002
3.573
3.573
3.497
3.497
4,444
-0.08(-2.12%)
Mar 21, 2002
3.573
3.573
3.474
3.573
9,445
+0.08(+2.32%)
Mar 20, 2002
3.572
3.572
3.492
3.492
9,722
+0.00(+0.00%)
Mar 19, 2002
3.555
3.555
3.492
3.492
5,000
+0.00(+0.00%)
Mar 18, 2002
3.492
3.492
3.492
3.492
5,000
-0.06(-1.77%)
Mar 15, 2002
3.515
3.589
3.456
3.555
4,166
+0.01(+0.30%)
Mar 14, 2002
3.550
3.590
3.544
3.544
3,333
-0.06(-1.55%)
Mar 13, 2002
3.599
3.600
3.599
3.600
2,777
+0.00(+0.00%)
Mar 12, 2002
3.576
3.600
3.576
3.600
3,055
+0.04(+1.27%)
Mar 11, 2002
3.555
3.555
3.555
3.555
0
+0.00(+0.00%)
Mar 08, 2002
3.555
3.555
3.555
3.555
5,000
-0.05(-1.50%)
Mar 07, 2002
3.591
3.618
3.591
3.609
1,388
+0.05(+1.52%)
Mar 06, 2002
3.582
3.618
3.555
3.555
11,945
-0.04(-1.00%)
Mar 05, 2002
3.591
3.600
3.587
3.591
15,556
-0.01(-0.25%)
Mar 04, 2002
3.618
3.618
3.600
3.600
25,834
-0.02(-0.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.