TriCo Bancshares - Common Stock (TCBK)

Historical Prices For TriCo Bancshares - Common Stock (TCBK)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	43.70	44.47	43.22	44.23	166,031	44.23
10/30/2025	43.95	44.57	43.58	43.86	160,741	43.86
10/29/2025	43.96	44.66	43.08	44.06	319,165	44.06
10/28/2025	43.48	44.34	43.35	44.32	116,043	44.32
10/27/2025	43.75	44.22	43.53	43.75	88,067	43.75
10/24/2025	43.73	44.33	43.05	43.26	75,656	43.26
10/23/2025	42.91	43.25	41.98	43.05	79,216	43.05
10/22/2025	42.41	42.97	42.41	42.56	64,152	42.56
10/21/2025	42.16	42.50	41.96	42.33	49,115	42.33
10/20/2025	41.47	42.35	41.03	42.31	72,370	42.31
10/17/2025	41.14	41.40	40.83	41.17	88,907	41.17
10/16/2025	42.74	42.74	40.44	40.74	110,378	40.74
10/15/2025	44.04	44.06	42.67	42.94	58,955	42.94
10/14/2025	41.97	44.08	41.97	43.85	102,383	43.85
10/13/2025	42.33	42.33	41.61	42.26	84,206	42.26
10/10/2025	43.07	43.46	41.68	41.69	102,155	41.69
10/09/2025	43.42	43.46	42.90	42.94	67,025	42.94
10/08/2025	44.06	44.06	43.40	43.61	48,358	43.61
10/07/2025	44.63	44.98	43.68	43.75	72,483	43.75
10/06/2025	44.37	44.85	44.06	44.48	96,271	44.48
10/03/2025	43.82	44.39	43.81	44.04	58,007	44.04
10/02/2025	43.51	43.85	43.31	43.64	65,661	43.64
10/01/2025	44.16	44.21	43.58	43.65	98,897	43.65
9/30/2025	44.32	44.50	43.96	44.41	90,497	44.41
9/29/2025	44.96	45.71	44.35	44.56	69,183	44.56
9/26/2025	44.91	45.06	44.65	44.88	77,337	44.88
9/25/2025	44.75	44.98	44.48	44.71	66,870	44.71
9/24/2025	44.95	45.30	44.61	44.95	63,140	44.95
9/23/2025	45.18	45.79	44.79	44.88	78,897	44.88
9/22/2025	45.15	45.59	44.79	45.13	81,122	45.13
9/19/2025	46.36	46.66	45.18	45.20	344,256	45.20
9/18/2025	45.27	46.52	44.95	46.48	107,860	46.48
9/17/2025	44.76	46.00	44.54	45.05	97,219	45.05
9/16/2025	45.00	45.01	44.36	44.70	84,877	44.70
9/15/2025	45.53	45.71	44.85	45.09	64,072	45.09
9/12/2025	45.65	45.83	44.76	45.40	72,120	45.40
9/11/2025	45.28	45.84	45.00	45.73	81,304	45.73
9/10/2025	45.43	45.73	44.16	45.31	96,835	45.31
9/09/2025	45.38	45.57	45.15	45.51	100,902	45.51
9/08/2025	45.24	45.52	44.67	45.50	70,926	45.50
9/05/2025	45.86	46.23	44.91	45.12	93,341	45.12
9/04/2025	45.61	46.00	45.44	46.00	72,459	46.00
9/03/2025	45.32	45.78	44.69	45.39	59,780	45.39
9/02/2025	44.90	45.67	44.27	45.59	106,797	45.59
8/29/2025	45.80	45.80	45.31	45.42	57,137	45.42
8/28/2025	45.83	45.83	44.39	45.67	114,859	45.67
8/27/2025	44.96	45.76	44.20	45.53	66,192	45.53
8/26/2025	44.74	45.48	44.17	45.21	100,575	45.21
8/25/2025	44.60	45.09	44.23	44.44	87,853	44.44
8/22/2025	42.83	44.98	42.54	44.88	111,636	44.88
8/21/2025	42.52	42.92	42.45	42.54	55,461	42.54
8/20/2025	42.97	42.98	42.58	42.78	50,728	42.78
8/19/2025	42.73	43.26	42.68	42.81	50,805	42.81
8/18/2025	42.52	42.90	42.27	42.82	54,779	42.82
8/15/2025	43.50	43.97	42.56	42.58	184,252	42.58
8/14/2025	43.09	43.45	42.56	43.35	69,552	43.35
8/13/2025	43.25	43.88	42.26	43.74	138,112	43.74
8/12/2025	41.58	42.94	41.23	42.90	98,348	42.90
8/11/2025	41.18	41.57	40.97	41.20	59,522	41.20
8/08/2025	41.19	41.27	40.76	41.12	58,249	41.12
8/07/2025	41.46	41.46	40.66	40.85	63,135	40.85
8/06/2025	41.17	41.38	40.77	41.18	79,862	41.18
8/05/2025	40.99	41.35	40.38	41.26	97,004	41.26
8/04/2025	40.49	40.95	40.33	40.95	73,020	40.95
8/01/2025	40.65	40.65	39.84	40.26	95,010	40.26