|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 59.70 USD | +11.31% |
|
+10.20% | +25.92% |
Quotes 5-day view: TriCo Bancshares
Delayed Quote Nasdaq
| 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | 2026-07-13 | |
|---|---|---|---|---|---|
| Last | US$53.72 | US$52.43 | US$53.25 | US$53.64 | US$59.69 |
| Volume | 151,811 | 191,264 | 181,167 | 110,304 | 2,357,724 |
| Change | -0.76% | -2.40% | +1.56% | +0.73% | +11.31% |
| Opening | US$54.40 | US$53.55 | US$52.61 | US$53.25 | US$56.12 |
| High | US$54.73 | US$53.55 | US$53.46 | US$53.74 | US$60.25 |
| Low | US$53.67 | US$52.13 | US$52.41 | US$53.11 | US$56.12 |
Performance
| 1 day | +11.19% | ||
| 1 week | +10.16% | ||
| Current month | +10.73% | ||
| 1 month | +15.41% | ||
| 3 months | +19.00% | ||
| 6 months | +24.00% | ||
| Current year | +25.88% | ||
| 1 year | +38.64% | ||
| 3 years | +69.67% | ||
| 5 years | +44.59% | ||
| 10 years | +111.38% |
Volumes
marketsDaily volume
2,254,529
Estimated daily volume
3,143,230
Avg. Volume 20 sessions
223,255
Daily volume ratio
14.08
Avg. Volume 20 sessions USD
13,321,625.85
Record volume 1
830,323
Record volume 2
775,960
Record volume 3
763,369
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,711,684,047
Net sales (USD)
419,181,000
Number of employees
1,117
Sales / Employee (USD)
375,274
Free-Float
91.41 %
Free-Float capitalization (USD)
1,564,569,803
Average Daily Capital Traded
0.78%
Indicators
Moving average 5 days
53.43
Moving average 20 days
52.88
Moving average 50 days
51.35
Moving average 100 days
50.04
Price spread / (MMA5)
-10.45%
Price spread / (MMA20)
-11.38%
Price spread / (MMA50)
-13.95%
Price spread / (MMA100)
-16.14%
STIM
RSI 9 days
52.1
RSI 14 days
54.44
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +11.24% | +10.16% | +38.64% | +69.67% | 1.71B | |
| +0.59% | -0.13% | -0.87% | +49.25% | 105B | |
| +1.14% | +3.40% | +20.21% | +51.79% | 75.54B | |
| +0.34% | -1.68% | +9.45% | +59.49% | 60.48B | |
| +0.81% | +2.70% | -28.55% | +12.64% | 54.09B | |
| +0.11% | -1.27% | +30.64% | +108.44% | 51.72B | |
| -1.03% | -1.82% | -1.60% | +10.95% | 43.04B | |
| +0.81% | +2.89% | -27.83% | -32.15% | 42.02B | |
| -0.22% | +0.81% | +10.28% | +133.37% | 33.82B | |
| +1.44% | +0.65% | +46.98% | +81.26% | 32.3B | |
| Average | +1.52% | -0.03% | +9.74% | +54.47% | 50.01B | |
| Weighted average by Cap. | +0.53% | +0.14% | +5.48% | +50.72% |
Historical Quotes: TriCo Bancshares
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
102d7edaa589ac7.jpwCec3Mmo9MlSJKSWk0XvjdfToGg1qFkS75T2-t1Js.yPBxCbj7yrYV00c9LRsCH56-P1Q1wBnKzn-zPx_g4uvf320dj5b42hrlFg
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:09:44 | 59.67 | 100 | 1,682,855 |
| 14:09:38 | 59.67 | 100 | 1,682,755 |
| 14:09:38 | 59.66 | 100 | 1,682,655 |
| 14:09:37 | 59.67 | 100 | 1,682,555 |
| 14:09:37 | 59.67 | 200 | 1,682,455 |
| 14:09:37 | 59.67 | 100 | 1,682,255 |
| 14:09:32 | 59.67 | 100 | 1,682,155 |
| 14:09:31 | 59.64 | 100 | 1,682,055 |
| 14:09:30 | 59.68 | 100 | 1,681,955 |
| 14:09:30 | 59.68 | 100 | 1,681,855 |
Course Extremes
| 1 week | 52.13 |  | 60.25 |
| 1 month | 50.31 | | 60.25 |
| Current year | 45.37 | | 60.25 |
| 1 year | 39.69 | | 60.25 |
| 3 years | 29.38 | | 60.25 |
| 5 years | 28.66 | | 60.25 |
| 10 years | 23.05 | | 60.25 |
Monthly variations
Annual variations
| 2026 | +13.24% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
