|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 58.02 USD | +0.78% |
|
-3.36% | +22.48% |
Quotes 5-day view: TriCo Bancshares
Delayed Quote Nasdaq
| 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-27 | 2026-07-28 | |
|---|---|---|---|---|---|
| Last | US$59.49 | US$59.28 | US$58.12 | US$57.57 | US$58.02 |
| Volume | 488,021 | 411,906 | 731,592 | 340,829 | 292,609 |
| Change | -0.92% | -0.35% | -1.96% | -0.95% | +0.78% |
| Opening | US$59.83 | US$59.00 | US$59.17 | US$57.90 | US$57.94 |
| High | US$60.05 | US$59.29 | US$59.87 | US$58.56 | US$58.10 |
| Low | US$59.24 | US$58.34 | US$58.07 | US$57.47 | US$57.36 |
Performance
| 1 day | +0.78% | ||
| 1 week | -3.36% | ||
| Current month | +7.74% | ||
| 1 month | +7.62% | ||
| 3 months | +13.94% | ||
| 6 months | +18.82% | ||
| Current year | +22.48% | ||
| 1 year | +33.23% | ||
| 3 years | +55.01% | ||
| 5 years | +45.82% | ||
| 10 years | +108.41% |
Volumes
marketsDaily volume
292,609
Estimated daily volume
292,609
Avg. Volume 20 sessions
714,504
Daily volume ratio
0.41
Avg. Volume 20 sessions USD
41,455,522.08
Record volume 1
3,205,905
Record volume 2
2,061,039
Record volume 3
830,323
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,854,638,716
Net sales (USD)
419,181,000
Number of employees
1,110
Sales / Employee (USD)
377,641
Free-Float
91.42 %
Free-Float capitalization (USD)
1,695,511,788
Average Daily Capital Traded
2.24%
Indicators
Moving average 5 days
58.5
Moving average 20 days
56.93
Moving average 50 days
53.43
Moving average 100 days
51.23
Price spread / (MMA5)
+0.82%
Price spread / (MMA20)
-1.89%
Price spread / (MMA50)
-7.91%
Price spread / (MMA100)
-11.70%
STIM
RSI 9 days
49.93
RSI 14 days
55.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.78% | -3.36% | +33.23% | +55.01% | 1.85B | |
| +1.94% | +10.49% | +22.01% | +123.32% | 353B | |
| +0.42% | -0.22% | -3.27% | +44.00% | 107B | |
| +1.37% | +5.60% | +24.44% | +46.52% | 78.24B | |
| -1.10% | +1.21% | +13.85% | +63.57% | 64.33B | |
| +1.64% | +3.97% | -18.99% | +12.80% | 58.15B | |
| +1.40% | +0.24% | +35.90% | +100.35% | 52.4B | |
| 0.00% | +1.50% | -7.53% | +0.89% | 42.37B | |
| -1.19% | -4.60% | -26.76% | -31.78% | 42.31B | |
| -1.02% | -1.94% | +10.47% | +139.35% | 34.06B | |
| Average | +0.42% | +0.71% | +8.33% | +55.40% | 83.38B | |
| Weighted average by Cap. | +1.03% | +3.59% | +11.94% | +78.54% |
Historical Quotes: TriCo Bancshares
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
66.IQilc2gKQY_RPd3p58antw4MsaEaMGmWOn6hw39DgpA.Q3LoQgROdciGdYy7oInR80ph_dZQCVqmeUbP8CUr9sF-e_JKGEU464VPvg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 58.02 | 40,156 | 209,006 |
| 15:59:59 | 58.03 | 100 | 168,850 |
| 15:59:58 | 58.05 | 100 | 168,750 |
| 15:59:58 | 58.05 | 100 | 168,650 |
| 15:59:58 | 58.05 | 100 | 168,550 |
| 15:59:58 | 58.05 | 100 | 168,450 |
| 15:59:58 | 58.05 | 100 | 168,350 |
| 15:59:58 | 58.05 | 100 | 168,250 |
| 15:59:58 | 58.05 | 100 | 168,150 |
| 15:59:58 | 58.05 | 100 | 168,050 |
Course Extremes
| 1 week | 57.36 |  | 59.87 |
| 1 month | 52.13 | | 61.71 |
| Current year | 45.37 | | 61.71 |
| 1 year | 39.84 | | 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 | +22.48% | ||
| 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
