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
)
37.21
-0.67 (-1.77%)
Streaming Delayed Price
Updated: 2:34 PM EDT, May 23, 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 30, 2003
4.359
4.507
4.359
4.491
22,223
+0.13(+3.01%)
May 29, 2003
4.462
4.511
4.356
4.359
15,000
-0.11(-2.50%)
May 28, 2003
4.476
4.509
4.449
4.471
13,611
-0.01(-0.32%)
May 27, 2003
4.329
4.485
4.322
4.485
9,445
+0.08(+1.84%)
May 23, 2003
4.320
4.404
4.320
4.404
3,055
+0.04(+0.99%)
May 22, 2003
4.446
4.469
4.361
4.361
39,724
-0.08(-1.90%)
May 21, 2003
4.413
4.455
4.413
4.446
16,945
-0.02(-0.44%)
May 20, 2003
4.480
4.480
4.410
4.466
11,945
-0.00(-0.08%)
May 19, 2003
4.487
4.509
4.437
4.469
50,836
-0.06(-1.27%)
May 16, 2003
4.482
4.554
4.455
4.527
55,836
+0.01(+0.32%)
May 15, 2003
4.539
4.581
4.512
4.512
113,618
-0.01(-0.12%)
May 14, 2003
4.536
4.539
4.518
4.518
13,056
-0.02(-0.40%)
May 13, 2003
4.500
4.536
4.500
4.536
12,222
+0.04(+0.80%)
May 12, 2003
4.491
4.500
4.482
4.500
66,948
+0.00(+0.00%)
May 09, 2003
4.458
4.500
4.458
4.500
10,556
+0.07(+1.50%)
May 08, 2003
4.437
4.448
4.350
4.433
108,339
-0.00(-0.08%)
May 07, 2003
4.403
4.473
4.307
4.437
38,335
+0.08(+1.78%)
May 06, 2003
4.356
4.399
4.280
4.359
63,337
-0.01(-0.33%)
May 05, 2003
4.311
4.383
4.221
4.374
52,503
-0.10(-2.17%)
May 02, 2003
4.392
4.493
4.309
4.471
109,728
+0.13(+3.07%)
May 01, 2003
4.388
4.392
4.233
4.338
60,003
-0.08(-1.75%)
Apr 30, 2003
4.410
4.448
4.395
4.415
32,779
-0.01(-0.16%)
Apr 29, 2003
4.466
4.500
4.422
4.422
31,390
-0.04(-0.93%)
Apr 28, 2003
4.514
4.514
4.446
4.464
25,557
-0.08(-1.78%)
Apr 25, 2003
4.545
4.545
4.545
4.545
555
-0.04(-0.79%)
Apr 24, 2003
4.581
4.581
4.581
4.581
1,388
+0.01(+0.24%)
Apr 23, 2003
4.563
4.572
4.556
4.570
4,444
-0.00(-0.08%)
Apr 22, 2003
4.599
4.599
4.550
4.574
5,555
+0.03(+0.63%)
Apr 21, 2003
4.592
4.592
4.541
4.545
6,111
-0.05(-1.10%)
Apr 17, 2003
4.635
4.646
4.485
4.595
23,056
+0.00(+0.08%)
Apr 16, 2003
4.552
4.662
4.464
4.592
25,001
+0.03(+0.75%)
Apr 15, 2003
4.484
4.584
4.484
4.557
13,889
+0.01(+0.12%)
Apr 14, 2003
4.516
4.552
4.514
4.552
3,611
+0.06(+1.32%)
Apr 11, 2003
4.466
4.521
4.466
4.493
37,502
-0.03(-0.68%)
Apr 10, 2003
4.521
4.581
4.480
4.523
22,501
+0.02(+0.52%)
Apr 09, 2003
4.617
4.617
4.500
4.500
15,834
-0.11(-2.42%)
Apr 08, 2003
4.615
4.617
4.611
4.611
4,444
+0.00(+0.08%)
Apr 07, 2003
4.617
4.617
4.586
4.608
23,612
-0.01(-0.19%)
Apr 04, 2003
4.581
4.617
4.581
4.617
9,167
+0.04(+0.90%)
Apr 03, 2003
4.719
4.719
4.566
4.575
15,278
-0.10(-2.23%)
Apr 02, 2003
4.583
4.703
4.583
4.680
8,056
+0.07(+1.52%)
Apr 01, 2003
4.554
4.610
4.529
4.610
9,167
+0.06(+1.23%)
Mar 31, 2003
4.642
4.705
4.554
4.554
22,223
-0.10(-2.13%)
Mar 28, 2003
4.653
4.680
4.653
4.653
4,444
+0.00(+0.00%)
Mar 27, 2003
4.602
4.727
4.583
4.653
7,222
+0.01(+0.12%)
Mar 26, 2003
4.577
4.770
4.577
4.647
13,334
+0.07(+1.57%)
Mar 25, 2003
4.530
4.696
4.498
4.575
18,612
+0.20(+4.57%)
Mar 24, 2003
4.453
4.453
4.376
4.376
10,833
-0.10(-2.33%)
Mar 21, 2003
4.689
4.690
4.410
4.480
3,722,448
-0.16(-3.49%)
Mar 20, 2003
4.649
4.768
4.599
4.642
37,780
-0.05(-1.04%)
Mar 19, 2003
4.716
4.716
4.644
4.691
750,045
-0.05(-1.10%)
Mar 18, 2003
4.786
4.786
4.739
4.743
4,444
-0.04(-0.94%)
Mar 17, 2003
4.860
4.860
4.754
4.788
53,175
-0.03(-0.64%)
Mar 14, 2003
4.793
4.851
4.772
4.818
28,335
+0.06(+1.29%)
Mar 13, 2003
4.759
4.842
4.646
4.757
33,613
+0.08(+1.77%)
Mar 12, 2003
4.644
4.680
4.644
4.674
8,056
-0.04(-0.80%)
Mar 11, 2003
4.710
4.757
4.710
4.712
3,889
+0.00(+0.00%)
Mar 10, 2003
4.689
4.797
4.662
4.712
31,112
-0.00(-0.04%)
Mar 07, 2003
4.770
4.770
4.714
4.714
1,944
-0.04(-0.76%)
Mar 06, 2003
4.620
4.750
4.611
4.750
26,946
+0.11(+2.29%)
Mar 05, 2003
4.662
4.662
4.593
4.644
14,723
+0.06(+1.38%)
Mar 04, 2003
4.617
4.626
4.577
4.581
5,000
-0.01(-0.31%)
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
.