TriCo Bancshares Stock Price History (NASDAQ:TCBK)

Add to My Stocks
$35.68 $0.66 (1.88%) TCBK stock closing price Jul 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download TriCo Bancshares stock price data here. 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 37.38 on 21 Feb, 2017, and a low of 9.99 on 21 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2434.9435.7234.9435.685676217.843.69
2017-07-2135.9035.9034.9335.023932917.513.63
2017-07-2035.5735.7135.2835.582322017.793.68
2017-07-1935.6535.9035.3935.555928317.783.68
2017-07-1834.9635.8034.9635.647667717.823.69
2017-07-1734.9735.4434.8235.265534817.633.65
2017-07-1434.8835.3534.6834.986135417.493.62
2017-07-1335.3835.5435.0535.227271317.613.65
2017-07-1235.2135.6335.0335.398897517.703.66
2017-07-1135.4935.4934.2635.2210522017.613.65
2017-07-1035.5835.8435.2935.517640617.763.68
2017-07-0735.2035.8535.0135.687700717.843.69
2017-07-0635.4935.7935.0235.209312817.603.64
2017-07-0536.0336.0335.3235.623816317.813.69
2017-07-0335.2936.4635.0036.038082618.023.73
2017-06-3035.4535.7435.0735.156645817.583.64
2017-06-2935.5535.7234.9235.465806517.733.67
2017-06-2834.7135.2534.7135.197000117.603.64
2017-06-2734.6435.2534.4634.577595517.293.58
2017-06-2634.5434.9033.7434.487464117.243.57
2017-06-2334.8334.8334.2034.4411233217.223.57
2017-06-2234.8434.9134.1534.663323017.333.59
2017-06-2135.5835.7034.7134.833223317.423.61
2017-06-2035.8735.9235.2935.402735617.703.67
2017-06-1936.0436.3535.7035.943042917.973.72
2017-06-1635.9236.0435.3135.929895617.963.72
2017-06-1535.9336.5835.6136.143807318.073.74
2017-06-1436.3436.7235.7536.375617518.193.77
2017-06-1336.5536.7036.1336.516105618.263.78
2017-06-1236.6937.9836.1736.618254518.313.79
2017-06-0935.7736.9235.0136.6212414118.313.79
2017-06-0834.6436.5834.6435.558346717.783.68
2017-06-0735.0835.1834.6234.708121717.353.59
2017-06-0635.0335.3734.7034.883162717.443.61
2017-06-0535.5235.8035.2435.293381717.653.65
2017-06-0235.0636.3935.0635.554693817.783.68
2017-06-0135.1135.5934.7035.545339117.773.68
2017-05-3135.1935.1934.3734.886506917.443.61
2017-05-3034.6835.3334.6835.145456517.573.64
2017-05-290.000.000.0035.070N/AN/A
2017-05-2635.0835.4634.8135.072271417.543.63
2017-05-2535.2635.3534.8535.123003717.563.64
2017-05-2435.4735.6934.8635.153965517.583.64
2017-05-2335.1135.3734.7835.3310540617.673.66
2017-05-2234.9235.2034.0335.067278917.533.63
2017-05-1935.0335.2634.5834.8410738017.423.61
2017-05-1834.6835.4034.5935.0414497317.523.63
2017-05-1734.8835.2834.5134.696575817.353.59
2017-05-1635.8736.0435.6035.745389917.873.70
2017-05-1535.7236.0935.5035.764304417.883.70
2017-05-1235.2535.6535.1435.484112217.743.67
2017-05-1135.7235.8834.9235.463975617.733.67
2017-05-1035.8236.0335.6835.883722817.943.71
2017-05-0935.9136.0835.4335.967984817.983.72
2017-05-0835.8835.9535.4935.833955917.923.71
2017-05-0536.1436.1435.1535.895054817.953.72
2017-05-0435.8236.0835.3435.983425717.993.73
2017-05-0335.4235.7035.2235.624392117.813.69
2017-05-0236.2336.3635.3535.524482417.763.68
2017-05-0135.6036.3135.2036.083078618.043.74
2017-04-2836.5936.9235.3535.465112717.733.67
2017-04-2736.8637.3136.3136.424159018.683.81
2017-04-2636.1737.2736.1736.776702318.863.85
2017-04-2536.1036.6736.1036.335161518.633.80
2017-04-2435.6036.3135.6035.803019518.363.75
2017-04-2134.8535.3134.6735.094337118.003.67
2017-04-2034.1835.0634.0635.063900517.983.67
2017-04-1934.0134.2233.8033.974023916.993.52
2017-04-1833.4534.0533.3933.953679216.983.52
2017-04-1733.2133.8633.0433.842729416.923.50
2017-04-140.000.000.0033.050N/AN/A
2017-04-1333.7033.8632.8233.053830216.533.42
2017-04-1234.2834.2833.6933.863032616.933.51
2017-04-1133.8334.5333.6734.453518817.233.57
2017-04-1034.4435.0533.7834.133450217.073.53
2017-04-0734.5134.7634.2134.4611342617.233.57
2017-04-0634.4034.7934.2434.714429217.363.59
2017-04-0535.0935.2434.3434.355384117.183.56
2017-04-0434.9335.1634.5834.753726717.383.60
2017-04-0335.5735.7734.8235.064055917.533.63
2017-03-3135.6835.7435.3435.538726417.773.68
2017-03-3034.2035.6834.2035.556111117.783.68
2017-03-2934.1734.4134.0134.383622317.193.56
2017-03-2833.6034.4233.5034.343695317.173.56
2017-03-2733.1333.9633.0033.903051616.953.51
2017-03-2433.7034.1833.6033.822688816.913.50
2017-03-2333.2834.3632.7733.885992116.943.51
2017-03-2233.3533.6532.7633.315790716.663.45
2017-03-2135.8735.8733.5033.526165716.763.47
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 24.8

TriCo Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 19.17 Feb 21,2017
Min PE Ratio 10.76 Aug 23,2012
Avg PE Ratio 15.06

TriCo Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.91 Feb 21,2017
Min PS Ratio 1.56 Aug 01,2012
Avg PS Ratio 2.79

TCBK Industry Peers

Company Price Change (%)
Hanmi Financial (HAFC)28.80.25 (0.88%)
Wilshire (WIBC)10.740.2 (1.83%)
Umpqua (UMPQ)18.880.07 (0.37%)
Heritage Commerce (HTBK)13.860.01 (0.07%)
American River (AMRB)14.060.11 (0.79%)
Central Valley Comm. Bancorp (CVCY)21.80.33 (1.49%)
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 closed at 35.68 and traded with a volume of 56762 on the last trading day. The company's P/S ratio was at a high of 3.91 on 21 Feb, 2017 according to our TriCo Bancshares stock market history data. .