TriCo Bancshares Stock Price History, TCBK Historical Prices

Add to My Stocks
$37.82 $0.2 (0.53%) TCBK stock closing price Feb 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 $15.77 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 37.41 38.08 37.41 38 103,853 21.84 3.77
2018-02-15 37.43 37.72 37.06 37.63 57,225 21.63 3.73
2018-02-14 36.48 37.3 36.48 37.23 57,161 21.4 3.69
2018-02-13 36.57 36.93 36.55 36.76 46,103 21.13 3.65
2018-02-12 37.29 37.53 36.5 36.71 80,698 21.1 3.64
2018-02-09 36.76 37.47 36.3 37.19 96,648 21.37 3.69
2018-02-08 36.78 36.78 36.21 36.35 72,622 20.89 3.6
2018-02-07 36.43 36.85 36.08 36.78 97,808 21.14 3.65
2018-02-06 36.04 37.07 35.75 36.66 123,007 21.07 3.64
2018-02-05 37.1 37.78 36.56 36.63 149,365 17.04 3.67
2018-02-02 37.35 37.68 36.48 37.26 85,062 17.33 3.73
2018-02-01 36.78 37.61 36.23 37.42 128,961 17.41 3.75
2018-01-31 37.34 38.49 36.66 36.98 95,994 17.2 3.7
2018-01-30 37.4 37.71 37.07 37.34 64,530 17.37 3.74
2018-01-29 37.64 38.04 37.08 37.53 78,429 17.46 3.76
2018-01-26 38.35 38.35 37.4 37.71 182,643 17.54 3.78
2018-01-25 38.74 38.74 37.99 38.2 58,085 17.77 3.82
2018-01-24 38.89 39.06 38.49 38.5 53,524 17.91 3.85
2018-01-23 39.02 39.16 38.6 38.76 46,127 18.03 3.88
2018-01-22 39.61 39.74 38.69 39.09 68,713 18.18 3.91
2018-01-19 38.94 39.7 38.94 39.64 57,560 18.44 3.97
2018-01-18 39.43 39.5 38.93 38.98 44,745 18.13 3.9
2018-01-17 39.26 39.61 38.64 39.5 36,750 18.37 3.95
2018-01-16 39.76 40.04 39.1 39.13 66,009 18.2 3.92
2018-01-10 38.8 39.35 38.68 38.83 64,616 18.06 3.89
2018-01-09 38.54 39.4 38.54 38.82 158,873 18.06 3.89
2018-01-08 38.5 38.65 38.07 38.54 85,991 17.93 3.86
2018-01-05 38.82 38.82 38.35 38.6 80,317 17.95 3.86
2018-01-04 38.67 38.91 38.42 38.8 97,830 18.05 3.88
2018-01-03 38.12 38.54 37.9 38.51 125,459 17.91 3.86
2018-01-02 38.25 38.53 37.55 38.11 71,606 17.73 3.82
2017-12-29 38.73 38.99 37.86 37.86 50,719 17.61 3.79
2017-12-28 38.61 38.98 38.16 38.78 86,228 18.04 3.88
2017-12-27 38.89 39.1 38.45 38.51 39,818 17.91 3.86
2017-12-26 39.48 39.54 38.86 38.9 27,506 18.09 3.89
2017-12-22 40.21 40.21 39.44 39.47 54,450 18.36 3.95
2017-12-21 40.51 40.62 39.93 40.22 61,031 18.71 4.03
2017-12-20 40.12 40.6 37.98 40.38 103,989 18.78 4.04
2017-12-19 40.01 40.13 39.49 39.98 110,643 18.6 4
2017-12-18 40.04 40.23 39.66 39.92 195,518 18.57 4
2017-12-15 38.79 39.85 38.79 39.73 331,044 18.48 3.98
2017-12-14 39.4 39.8 38.53 38.79 79,216 18.04 3.88
2017-12-13 39.77 40 39.21 39.34 143,255 18.3 3.94
2017-12-12 40.24 40.5 38.44 39.85 200,672 18.54 3.99
2017-12-11 41.65 41.8 41.1 41.34 45,129 19.23 4.14
2017-12-08 42.08 42.13 41.58 41.64 70,468 19.37 4.17
2017-12-07 41.58 42.3 41.58 41.82 40,774 19.45 4.19
2017-12-06 41.77 43.08 41.36 41.78 52,983 19.43 4.18
2017-12-05 42.88 42.88 41.8 42 78,667 19.54 4.2
2017-12-04 42.79 43.31 42.48 42.66 52,060 19.84 4.27
2017-12-01 41.85 42.95 40.7 42.12 54,315 19.59 4.22
2017-11-30 43.58 43.58 40.7 42.03 187,515 19.55 4.21
2017-11-29 42.04 43.8 41.13 43.42 61,401 20.2 4.35
2017-11-28 40.83 41.88 40.74 41.74 110,942 19.41 4.18
2017-11-27 40.53 41.27 40.53 40.8 101,374 18.98 4.08
2017-11-24 41.07 41.07 40.52 40.6 40,932 18.88 4.06
2017-11-23 0 0 0 41.01 0 - -
2017-11-22 41.68 41.68 40.97 41.01 50,968 19.07 4.11
2017-11-21 41.84 41.84 41.33 41.53 74,982 19.32 4.16
2017-11-20 41.6 41.9 41.4 41.6 67,741 19.35 4.16
2017-11-17 41.1 41.82 40.86 41.46 100,301 19.28 4.15
2017-11-16 41.06 41.42 40.73 41.31 79,976 19.21 4.14
2017-11-15 40.57 41.11 39.36 40.73 140,566 18.94 4.08
2017-11-14 40.17 40.89 39.99 40.87 77,690 19.01 4.09
2017-11-13 39.56 40.6 39.56 40.46 50,156 18.82 4.05
2017-11-10 39.91 40.42 39.81 39.93 61,878 18.57 4
2017-11-09 39.98 40.32 39.41 39.92 50,416 18.57 4
2017-11-08 39.92 40.36 39.37 40.3 107,915 18.74 4.03
2017-11-07 40.92 41 39.74 40.11 85,687 18.66 4.02
2017-11-06 41.04 41.44 40.78 41.01 82,996 19.07 4.11
2017-11-03 41.73 41.82 41.1 41.14 69,292 19.14 4.12
2017-11-02 40.97 41.9 40.55 41.7 128,658 19.4 4.17
2017-11-01 41.78 41.78 40.75 41.13 60,823 19.13 4.12
2017-10-31 41.91 42.18 41.13 41.42 108,590 19.27 4.15
2017-10-30 42.86 42.86 41.57 41.86 55,830 19.29 4.26
2017-10-27 42.51 43.22 42.29 42.92 57,750 19.78 4.37
2017-10-26 42.42 42.59 42.1 42.5 87,747 19.59 4.33
2017-10-25 42.5 42.78 42.07 42.21 121,814 19.45 4.3
2017-10-24 42.24 42.78 42.24 42.39 88,793 19.54 4.31
2017-10-23 42.45 42.66 41.98 42.09 69,854 19.4 4.28
2017-10-20 42.47 42.77 42.21 42.5 110,715 19.59 4.33
2017-10-19 41.76 42.14 41.5 41.98 78,603 19.35 4.27
2017-10-18 41.76 42.65 41.34 41.97 52,991 19.34 4.27
2017-10-17 42.11 42.35 41.4 41.57 81,912 19.16 4.23
2017-10-16 41.72 42.78 41.65 42.03 100,032 19.37 4.28
2017-10-13 41.89 41.99 41.47 41.71 101,266 19.22 4.25
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 Price15.77Apr 18,2013
Avg Stock Price27.46

TriCo Bancshares Historical PE ratio: Past 5 years

Max PE Ratio21.85Feb 21,2018
Min PE Ratio11.97Apr 30,2013
Avg PE Ratio15.76

TriCo Bancshares Historical PS ratio: Past 5 years

Max PS Ratio4.37Oct 27,2017
Min PS Ratio1.72Apr 18,2013
Avg PS Ratio3.04

TCBK Industry Peers

Company Price Change (%)
Cpb (CPF)28.240.55 (1.91%)
Wilshire (WIBC)10.740.2 (1.83%)
American River (AMRB)15.30 (0%)
Central Valley Comm. Bancorp (CVCY)19.330.15 (0.77%)
1st Century Bancshares (FCTY)11.220 (0%)
Sierra Bancorp (BSRR)26.640.54 (1.99%)
Community West (CWBC)11.20.3 (2.75%)

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 $37.82 and 81,861 shares of TCBK were traded on Feb 22, 2018. TriCo Bancshares historical P/S ratio was at a high of 4.37 on Oct 27, 2017 and a low of 1.72 on Apr 18, 2013.