TriCo Bancshares Stock Price History (NASDAQ:TCBK)

Add to My Stocks
$37.12 $0.06 (0.16%) TCBK stock closing price Feb 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download TriCo Bancshares stock price data here. Daily open, high, low, and end of day closing price for the company, along with TriCo Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 37.38 on 21 Feb, 2017 as seen from TriCo Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2737.2537.3637.0137.124769219.043.89
2017-02-2436.8037.2536.8037.183789819.073.89
2017-02-2337.3337.4136.7437.245922819.103.90
2017-02-2237.3237.4337.0937.284516219.123.90
2017-02-2137.4037.4537.0537.384074819.173.91
2017-02-1737.1737.2536.8337.216451719.083.90
2017-02-1637.2237.2836.9937.245115219.103.90
2017-02-1536.9937.2736.8337.254302619.103.90
2017-02-1436.8937.0936.6237.055803919.003.88
2017-02-1336.7636.9836.6436.858990118.903.86
2017-02-1036.6936.7536.4436.714262618.833.84
2017-02-0935.9736.5135.9736.477534118.703.82
2017-02-0836.1236.4035.5935.8610387218.393.75
2017-02-0736.9036.9936.1136.438034618.683.81
2017-02-0637.0537.0536.5436.728475618.833.84
2017-02-0336.5637.1736.2937.137909419.443.94
2017-02-0236.5336.5335.8436.076482218.893.83
2017-02-0137.0037.1536.4636.619055119.173.88
2017-01-3134.6437.0034.6436.8715190719.303.91
2017-01-3035.0035.0134.1434.427800618.023.65
2017-01-2735.5335.5334.8835.055080718.353.72
2017-01-2635.5635.6635.2335.454833618.563.76
2017-01-2535.6535.8535.3635.595255618.633.78
2017-01-2434.9135.4034.4335.293179718.483.74
2017-01-2334.5935.0834.1734.563940018.093.67
2017-01-2034.2034.9834.2034.714484318.173.68
2017-01-1934.3134.4533.8334.197859017.903.63
2017-01-1834.0934.4133.7534.376424418.003.65
2017-01-1734.4034.4033.8033.947648317.773.60
2017-01-160.000.000.0034.720N/AN/A
2017-01-1333.9534.9533.8434.729528218.183.68
2017-01-1233.8233.8933.5233.7211861917.653.58
2017-01-1133.2934.0632.9633.8017944817.703.59
2017-01-1033.0433.1132.6633.0712064217.313.51
2017-01-0933.4433.4432.8332.844633017.193.48
2017-01-0633.6934.0333.2633.595713817.593.56
2017-01-0533.9033.9333.3433.443263217.513.55
2017-01-0433.8234.2233.8033.986103817.793.61
2017-01-0334.5534.5533.3633.695299317.643.58
2017-01-020.000.000.0034.180N/AN/A
2016-12-3034.4734.4733.8434.183248417.903.63
2016-12-2934.3634.4333.8534.272153317.943.64
2016-12-2834.5934.5934.0234.284038117.953.64
2016-12-2734.0834.4533.9434.443958818.033.65
2016-12-260.000.000.0033.920N/AN/A
2016-12-2333.6234.1733.6133.923633017.763.60
2016-12-2234.3034.3533.8533.914915217.753.60
2016-12-2133.9334.3033.9334.183950517.903.63
2016-12-2034.0634.4833.9034.465362218.043.66
2016-12-1933.6134.1133.0533.836125717.713.59
2016-12-1633.3634.0332.9933.5810470217.583.56
2016-12-1533.0833.8632.7933.439207117.503.55
2016-12-1432.8933.2632.8432.903206017.233.49
2016-12-1333.3033.4532.9333.083165117.323.51
2016-12-1234.0434.0533.1233.287407417.423.53
2016-12-0933.4934.1932.8334.166661417.893.63
2016-12-0832.8733.7332.7633.576082517.583.56
2016-12-0732.3232.7632.0132.684505617.113.47
2016-12-0631.8132.4731.7832.363789416.943.43
2016-12-0531.6431.9030.5331.894704516.703.38
2016-12-0231.5331.6029.0131.273918616.373.32
2016-12-0131.1531.7631.1531.657825116.573.36
2016-11-3031.6831.9531.1331.264877516.373.32
2016-11-2931.2331.9531.2331.313552816.393.32
2016-11-2831.8631.9831.2831.343628616.413.33
2016-11-2531.2832.2029.6332.041757516.783.40
2016-11-240.000.000.0032.130N/AN/A
2016-11-2332.0032.3831.4732.133957316.823.41
2016-11-2230.9531.9630.9531.945621516.723.39
2016-11-2131.0131.0130.3430.875055016.163.28
2016-11-1830.6431.0130.4031.007512116.233.29
2016-11-1730.5230.7530.4230.588686716.013.25
2016-11-1630.3930.7030.2130.615783316.033.25
2016-11-1530.0530.7129.8130.674663716.063.25
2016-11-1429.9831.0029.8130.338796815.883.22
2016-11-1129.2530.0029.1929.9812754615.703.18
2016-11-1027.9829.2527.3929.178343915.273.10
2016-11-0926.6128.0826.5727.907578714.612.96
2016-11-0826.3526.7426.3126.432996013.842.80
2016-11-0726.1026.6325.9626.494784113.872.81
2016-11-0425.9025.9625.6125.663366413.442.72
2016-11-0325.6325.8325.6325.813101913.512.74
2016-11-0225.5625.9525.4325.495132813.352.70
2016-11-0126.4426.4725.6525.764075813.492.73
2016-10-3126.2126.8025.9326.327910913.782.79
2016-10-2827.4927.4926.1026.232722813.732.78
2016-10-2726.9527.5226.3626.415428713.832.80
2016-10-2626.4426.5426.3126.372272813.662.82
2016-10-2526.3526.5726.2526.514173113.742.83
Get more Data

TriCo Bancshares Stock Chart

View TCBK PE ratio, PS ratio stocks charts and compare with peers.
TCBK Chart
Note: Compare TriCo Bancshares stock price history with the index and industry peers.

TriCo Bancshares Historical Prices: Past 5 years

Max Stock Price 37.38 Feb 21,2017
Min Stock Price 14.73 Nov 14,2012
Avg Stock Price 23.23

TriCo Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 19.3 Jan 31,2017
Min PE Ratio 10.76 Aug 23,2012
Avg PE Ratio 14.7

TriCo Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.91 Jan 31,2017
Min PS Ratio 1.56 Aug 01,2012
Avg PS Ratio 2.63

TCBK Industry Peers

Company Price Change (%)
Cpb (CPF)31.820.16 (0.51%)
Wilshire (WIBC)10.740.2 (1.83%)
Umpqua (UMPQ)19.210.13 (0.68%)
Heritage Commerce (HTBK)14.420.02 (0.14%)
American River (AMRB)15.080.05 (0.33%)
Central Valley Comm. Bancorp (CVCY)21.480.3 (1.38%)
1st Century Bancshares (FCTY)11.220 (0%)

TriCo Bancshares historical quotes helps an investor analyze a company's history and do TriCo Bancshares stock analysis . The price movement is easily depicted in the TriCo Bancshares stock price history chart. The daily volume changes indicate the investor interest in the stock.   TCBK saw an opening price of 36.8, and a closing price of 37.18 on 24 Feb, 2017. TriCo Bancshares historical P/S ratio was at a high of 3.91 on 21 Feb, 2017 and a low of 1.02 on 07 Jul, 2008. .