|
Market Closed -
Nasdaq
16:00:00 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 53.53 USD | +0.41% |
|
-1.60% | +13.00% |
Stock exchange
Quotes 5-day view: TriCo Bancshares
Delayed Quote Nasdaq
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$54.40 | US$53.97 | US$53.54 | US$53.67 | US$53.53 |
| Volume | 219,346 | 187,782 | 209,534 | 228,604 | 342,001 |
| Change | +0.17% | -0.79% | -0.80% | +0.24% | -0.26% |
| Opening | US$54.04 | US$54.35 | US$53.50 | US$53.35 | US$53.89 |
| High | US$54.68 | US$54.44 | US$53.89 | US$53.97 | US$54.01 |
| Low | US$54.04 | US$53.93 | US$52.95 | US$52.84 | US$53.06 |
Performance
| 1 day | +0.41% | ||
| 1 week | -1.60% | ||
| Current month | +0.28% | ||
| 1 month | -6.29% | ||
| 3 months | +2.86% | ||
| 6 months | +14.01% | ||
| Current year | +13.00% | ||
| 1 year | +17.06% | ||
| 3 years | +66.40% | ||
| 5 years | +34.06% | ||
| 10 years | +98.26% |
Volumes
marketsDaily volume
342,001
Estimated daily volume
342,001
Avg. Volume 20 sessions
216,385
Daily volume ratio
1.58
Avg. Volume 20 sessions USD
11,583,089.05
Record volume 1
3,205,905
Record volume 2
2,061,039
Record volume 3
830,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,709,575,372
Net sales (USD)
419,181,000
Number of employees
1,114
Sales / Employee (USD)
376,285
Free-Float
91.42 %
Free-Float capitalization (USD)
1,562,899,947
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
53.82
Moving average 20 days
54.82
Moving average 50 days
56.4
Moving average 100 days
53.67
Price spread / (MMA5)
+0.55%
Price spread / (MMA20)
+2.41%
Price spread / (MMA50)
+5.37%
Price spread / (MMA100)
+0.27%
RSI 9 days
38.11
RSI 14 days
39.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.41% | -1.60% | +17.06% | +66.40% | 1.71B | |
| -0.39% | -2.83% | +13.08% | +128.60% | 357B | |
| -0.38% | -3.08% | -1.59% | +41.00% | 104B | |
| +1.69% | -1.79% | +13.49% | +47.43% | 80.53B | |
| +0.46% | -0.96% | +12.95% | +64.82% | 65.4B | |
| -0.60% | -0.49% | -16.99% | +11.84% | 57.19B | |
| +0.53% | -0.27% | +20.87% | +106.49% | 49.63B | |
| -1.56% | -5.60% | -19.43% | -30.68% | 44.17B | |
| -1.36% | +0.06% | -9.68% | +8.86% | 41.77B | |
| -0.69% | -0.30% | +28.20% | +163.33% | 38.31B | |
| Average | -0.19% | -1.44% | +5.80% | +60.81% | 83.89B | |
| Weighted average by Cap. | -0.20% | -2.05% | +7.56% | +82.86% |
Historical Quotes: TriCo Bancshares
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b893e70aad2233766e5326757c12b161.PwW2063b880Hwo916ezTt0cSwtEWlVMUODfxmQPKf1I.Sk7_v5uUhZkqid49udWi3XdXpoAj-CBhbnqirVmyEiF5Sca4mK_FmkL65A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 53.53 | 24,339 | 216,484 |
| 15:59:59 | 53.48 | 100 | 192,145 |
| 15:59:59 | 53.51 | 100 | 192,045 |
| 15:59:59 | 53.51 | 100 | 191,945 |
| 15:59:55 | 53.52 | 100 | 191,845 |
| 15:59:52 | 53.53 | 200 | 191,745 |
| 15:59:52 | 53.53 | 100 | 191,545 |
| 15:59:52 | 53.52 | 245 | 191,445 |
| 15:59:48 | 53.55 | 100 | 191,200 |
| 15:59:43 | 53.54 | 100 | 191,100 |
Price Extremes
| 1 week | 52.84 |  | 54.44 |
| 1 month | 52.54 | | 58.38 |
| Current year | 45.37 | | 61.71 |
| 1 year | 40.44 | | 61.71 |
| 3 years | 29.38 | | 61.71 |
| 5 years | 28.66 | | 61.71 |
| 10 years | 23.05 | | 61.71 |
Monthly variations
Annual variations
| 2026 | +13.00% | ||
| 2025 | +8.40% | ||
| 2024 | +1.70% | ||
| 2023 | -15.73% | ||
| 2022 | +18.69% | ||
| 2021 | +21.77% | ||
| 2020 | -13.55% | ||
| 2019 | +20.78% | ||
| 2018 | -10.75% | ||
| 2017 | +10.77% | ||
| 2016 | +24.56% | ||
| 2015 | +11.09% | ||
| 2014 | -12.94% | ||
| 2013 | +69.37% | ||
| 2012 | +17.79% | ||
| 2011 | -11.95% | ||
| 2010 | -3.00% | ||
| 2009 | -33.32% | ||
| 2008 | +29.38% | ||
| 2007 | -29.07% | ||
| 2006 | +16.33% | ||
| 2005 | -0.04% | ||
| 2004 | +48.29% | ||
| 2003 | +28.29% | ||
| 2002 | +29.49% | ||
| 2001 | +18.74% | ||
| 2000 | -16.88% | ||
| 1999 | +16.67% | ||
| 1998 | -27.21% | ||
| 1997 | +56.32% | ||
| 1996 | +35.94% | ||
| 1995 | +37.93% | ||
| 1994 | -38.30% | ||
| 1993 | +59.52% |
- Stock Market
- Stocks
- TCBK Stock
- Quotes TriCo Bancshares
Select your edition
All financial news and data tailored to specific country editions
