|
Market Closed -
Nasdaq
16:00:00 2026-10-13 EDT
|
5-day change | 1st Jan Change | ||
| 51.06 USD | -0.58% |
|
-2.01% | +7.79% |
Stock exchange
Quotes 5-day view: TriCo Bancshares
Delayed Quote Nasdaq
| 2026-10-07 | 2026-10-08 | 2026-10-09 | 2026-10-12 | 2026-10-13 | |
|---|---|---|---|---|---|
| Last | US$51.23 | US$51.91 | US$51.41 | US$51.36 | US$51.06 |
| Volume | 334,859 | 227,807 | 178,355 | 172,900 | 196,474 |
| Change | -1.69% | +1.33% | -0.96% | -0.10% | -0.58% |
| Opening | US$51.42 | US$51.03 | US$51.76 | US$51.24 | US$51.57 |
| High | US$51.60 | US$52.03 | US$51.76 | US$52.05 | US$51.64 |
| Low | US$50.95 | US$50.99 | US$51.27 | US$51.24 | US$50.83 |
Performance
| 1 day | -0.58% | ||
| 1 week | -2.01% | ||
| Current month | -0.25% | ||
| 1 month | -4.61% | ||
| 3 months | -15.00% | ||
| 6 months | +1.90% | ||
| Current year | +7.79% | ||
| 1 year | +20.82% | ||
| 3 years | +62.61% | ||
| 5 years | +18.30% | ||
| 10 years | +96.38% |
Volumes
marketsDaily volume
196,477
Estimated daily volume
196,477
Avg. Volume 20 sessions
271,331
Daily volume ratio
0.72
Avg. Volume 20 sessions USD
13,854,160.86
Record volume 1
3,205,905
Record volume 2
2,061,039
Record volume 3
830,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,641,806,116
Net sales (USD)
419,181,000
Number of employees
1,114
Sales / Employee (USD)
376,285
Free-Float
91.42%
Free-Float capitalization (USD)
1,500,945,050
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
51.39
Moving average 20 days
52.26
Moving average 50 days
54.19
Moving average 100 days
54.16
Price spread / (MMA5)
+0.65%
Price spread / (MMA20)
+2.34%
Price spread / (MMA50)
+6.13%
Price spread / (MMA100)
+6.06%
STIM
RSI 9 days
39.38
RSI 14 days
39.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.58% | -2.01% | +20.82% | +62.61% | 1.64B | |
| -0.86% | +0.05% | +7.62% | +123.94% | 889B | |
| -0.98% | -0.20% | +31.34% | +96.49% | 424B | |
| -1.14% | -0.24% | +10.44% | +101.64% | 382B | |
| -1.34% | +0.84% | +23.93% | +124.75% | 369B | |
| -1.10% | +2.34% | +31.58% | +112.85% | 339B | |
| +0.17% | -2.81% | +44.22% | +119.25% | 323B | |
| -0.40% | +4.26% | +48.57% | +122.86% | 315B | |
| +1.27% | -0.69% | +37.80% | +142.06% | 265B | |
| -3.10% | -0.94% | +2.31% | +97.12% | 252B | |
| Average | -0.89% | +1.08% | +25.86% | +110.36% | 356B | |
| Weighted average by Cap. | -0.93% | +1.34% | +23.55% | +116.21% |
Historical Quotes: TriCo Bancshares
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
62254bcdf0f3f.bKZ_3f5GMd-yt13RCr7HGxWOtpC60TFzTPCXH856ygA.XvEguoQreq_i5z64ZfuDKSfE-sGJghwGL8HCbJQOpGEIzg2Wyydn7Mv1FA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 51.06 | 19,342 | 116,709 |
| 15:59:55 | 51.03 | 100 | 97,367 |
| 15:59:55 | 51.04 | 100 | 97,267 |
| 15:59:55 | 51.04 | 100 | 97,167 |
| 15:59:55 | 51.03 | 100 | 97,067 |
| 15:59:50 | 51.04 | 100 | 96,967 |
| 15:59:50 | 51.05 | 100 | 96,867 |
| 15:59:46 | 51.05 | 200 | 96,767 |
| 15:59:44 | 51.02 | 100 | 96,567 |
| 15:59:41 | 51.02 | 100 | 96,467 |
Price Extremes
| 1 week | 50.83 |  | 52.04 |
| 1 month | 50.46 | | 54.07 |
| 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 | +7.79% | ||
| 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
