TriCo Bancshares Stock Price History, TCBK Historical Prices

Add to My Stocks
$39.77 $0.48 (1.22%) TCBK stock closing price Jun 22, 2018 (Closing)

View and download TriCo Bancshares stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with TriCo Bancshares P/E ratio, and PS ratio. The TriCo Bancshares stock price history chart shows that the stock price reached a high of $43.42 on Nov 29, 2017, and a low of $20.5 on Aug 30, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 39.43 40 39.34 39.77 262,709 21.85 3.88
2018-06-20 39.42 39.64 39.24 39.56 69,472 21.74 3.85
2018-06-19 38.66 39.34 38.45 39.3 80,686 21.59 3.83
2018-06-18 38.61 39.01 38.35 38.93 51,448 21.39 3.79
2018-06-15 38.17 38.9 38.06 38.85 194,089 21.35 3.79
2018-06-14 38.36 39.14 37.78 38.41 124,135 21.1 3.74
2018-06-13 38.44 38.81 37.88 38.37 130,904 21.08 3.74
2018-06-12 39.05 39.18 38.33 38.47 92,762 21.14 3.75
2018-06-11 40 40.13 39.01 39.06 86,226 21.46 3.81
2018-06-08 40.19 40.35 39.42 40.01 68,510 21.98 3.9
2018-06-07 40.25 40.38 39.67 40.22 57,630 22.1 3.92
2018-06-06 39.94 40.35 39.94 40.2 96,669 22.09 3.92
2018-06-05 40.09 40.3 39 39.88 84,914 21.91 3.89
2018-06-04 39.66 40.2 39.29 40.15 78,149 22.06 3.91
2018-06-01 38.91 39.7 38.47 39.57 78,464 21.74 3.86
2018-05-31 39.29 39.4 38.83 38.92 57,778 21.39 3.79
2018-05-30 38.76 39.43 38.76 39.31 47,347 21.6 3.83
2018-05-29 39.2 39.44 38.49 38.71 101,917 21.27 3.77
2018-05-25 39.1 39.33 38.17 39.24 56,443 21.56 3.82
2018-05-24 39.19 39.22 38.37 39.21 39,607 21.54 3.82
2018-05-23 39.21 39.57 39.18 39.2 140,285 21.54 3.82
2018-05-22 39.3 39.88 39.16 39.34 48,730 21.62 3.83
2018-05-21 38.87 39.42 38.87 39.31 66,908 21.6 3.83
2018-05-18 38.84 39.02 38.67 38.89 94,580 21.37 3.79
2018-05-17 38.18 38.79 37.98 38.66 80,882 21.24 3.77
2018-05-16 37.7 38.12 37.45 38.09 109,749 20.93 3.71
2018-05-15 37.16 37.84 37.15 37.65 67,090 20.69 3.67
2018-05-14 37.82 37.82 37.26 37.34 66,856 20.52 3.64
2018-05-11 37.51 38 37.09 37.64 78,319 20.68 3.67
2018-05-10 37.53 37.58 37.25 37.32 43,985 20.51 3.64
2018-05-09 37.43 37.79 37.32 37.54 51,612 20.63 3.66
2018-05-08 37.08 37.65 37.08 37.44 67,760 20.57 3.65
2018-05-07 37.4 37.4 36.9 37.09 83,381 20.38 3.61
2018-05-04 37.15 37.64 36.92 37.24 100,949 20.46 3.63
2018-05-03 37.61 37.98 37.25 37.34 82,835 20.52 3.64
2018-05-02 37.27 37.94 37.27 37.67 122,560 20.7 3.67
2018-05-01 37.23 37.57 36.58 37.39 115,538 20.54 3.64
2018-04-30 38.21 38.37 37.35 37.37 80,900 20.53 3.64
2018-04-27 37.79 38.61 37.79 38.14 96,503 20.96 3.72
2018-04-26 37.97 38.13 37.59 37.84 40,063 21.75 3.75
2018-04-25 38.11 38.32 37.77 37.96 43,347 21.82 3.76
2018-04-24 37.92 38.32 37.62 38.09 57,577 21.89 3.78
2018-04-23 37.73 37.82 37.47 37.73 38,502 21.68 3.74
2018-04-20 37.34 37.85 37.34 37.58 31,810 21.6 3.73
2018-04-19 36.92 37.63 36.92 37.47 35,472 21.53 3.72
2018-04-18 37.17 37.49 37 37.01 54,090 21.27 3.67
2018-04-17 37.72 37.93 36.93 37.09 71,983 21.32 3.68
2018-04-16 37.38 37.78 37.13 37.54 51,243 21.58 3.72
2018-04-13 38 38 37.04 37.15 49,541 21.35 3.68
2018-04-12 37.43 38.1 37.43 37.8 38,382 21.72 3.75
2018-04-11 37.32 37.5 37.11 37.32 35,774 21.45 3.7
2018-04-10 36.98 37.61 36.85 37.46 35,439 21.53 3.71
2018-04-09 36.9 37.36 36.54 36.68 51,969 21.08 3.64
2018-04-06 37.41 37.59 36.45 36.69 80,953 21.09 3.64
2018-04-05 37.88 38.14 37.28 37.69 47,549 21.66 3.74
2018-04-04 36.58 37.64 36.19 37.48 71,102 21.54 3.72
2018-04-03 36.79 37.01 36.43 36.94 70,461 21.23 3.66
2018-04-02 37.21 39.43 36.15 36.65 80,881 21.06 3.63
2018-03-30 0 0 0 37.22 0 - -
2018-03-29 37.88 37.95 37.19 37.22 176,087 21.39 3.69
2018-03-28 37.27 38.09 36.94 37.75 69,555 21.7 3.74
2018-03-27 37.56 37.71 37.03 37.19 112,155 21.37 3.69
2018-03-26 37.08 37.43 36.48 37.39 108,926 21.49 3.71
2018-03-23 38.23 39.3 36.53 36.58 101,875 21.02 3.63
2018-03-22 38.84 39.3 38.11 38.13 57,155 21.91 3.78
2018-03-21 39.23 39.46 38.87 39.14 30,854 22.49 3.88
2018-03-20 39.64 39.86 39.11 39.14 36,606 22.49 3.88
2018-03-19 39.59 39.68 38.92 39.57 63,385 22.74 3.92
2018-03-16 39.55 39.91 39.25 39.58 148,903 22.75 3.93
2018-03-15 39.78 40 39.29 39.66 140,735 22.79 3.93
2018-03-14 39.99 39.99 39.14 39.75 164,150 22.85 3.94
2018-03-13 39.33 39.41 38.48 39.2 73,128 22.53 3.89
2018-03-12 39.26 39.39 38.87 39.16 40,236 22.51 3.88
2018-03-09 38.85 39.26 38.33 39.2 57,918 22.53 3.89
2018-03-08 39.27 39.27 38.27 38.6 138,580 22.18 3.83
2018-03-07 38.65 39.37 38.35 39.29 102,717 22.58 3.9
2018-03-06 38.24 38.99 37.91 38.92 55,173 22.37 3.86
2018-03-05 37.72 38.49 37.22 38.45 72,611 22.1 3.81
2018-03-02 37.3 38.12 36.92 37.96 68,066 21.82 3.76
2018-03-01 37.28 37.68 36.98 37.45 88,332 21.52 3.71
2018-02-28 38.24 38.36 37.22 37.35 102,701 21.47 3.7
2018-02-27 38.36 38.98 37.97 38.05 112,484 21.87 3.77
2018-02-26 38.46 38.46 37.86 38.36 47,937 22.05 3.8
2018-02-23 38.02 38.34 37.77 38.29 74,463 22.01 3.8
2018-02-22 38.15 38.26 37.74 37.82 81,861 21.74 3.75
2018-02-21 37.28 38.14 36.94 38.02 47,178 21.85 3.77
2018-02-20 37.77 38.07 37.06 37.24 63,966 21.4 3.69
2018-02-19 0 0 0 38 0 - -
2018-02-16 37.41 38.08 37.41 38 103,853 21.84 3.77
Get more Data

TriCo Bancshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price43.42Nov 29,2017
Min Stock Price20.5Aug 30,2013
Avg Stock Price28.78

TriCo Bancshares Historical PE ratio: Past 5 years

Max PE Ratio22.85Mar 14,2018
Min PE Ratio12.53Feb 11,2016
Avg PE Ratio16.27

TriCo Bancshares Historical PS ratio: Past 5 years

Max PS Ratio4.37Oct 27,2017
Min PS Ratio2.27Jun 26,2013
Avg PS Ratio3.16

TCBK Industry Peers

Company Price Change (%)
Hanmi Financial (HAFC)29.80.25 (0.83%)
Cobiz Financial (COBZ)22.020.11 (0.5%)
American River (AMRB)15.770.06 (0.38%)
Central Valley Comm. Bancorp (CVCY)21.250.04 (0.19%)
1st Century Bancshares (FCTY)11.220 (0%)
Sierra Bancorp (BSRR)29.320.09 (0.31%)
Community West (CWBC)11.750.05 (0.43%)

We provide TriCo Bancshares share price history along with PE ratio and PS ratio for doing TriCo Bancshares fundamental analysis. TriCo Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $39.77 and 262,709 shares of TCBK were traded on Jun 22, 2018. TriCo Bancshares historical P/S ratio was at a high of 4.37 on Oct 27, 2017 and a low of 2.27 on Jun 26, 2013.