|
Market Closed -
Nasdaq
16:00:00 2026-08-20 EDT
|
5-day change | 1st Jan Change | ||
| 55.68 USD | -0.20% |
|
-4.08% | +17.54% |
Stock exchange
Quotes 5-day view: TriCo Bancshares
Delayed Quote Nasdaq
| 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | |
|---|---|---|---|---|---|
| Last | US$57.57 | US$57.46 | US$56.70 | US$55.79 | US$55.68 |
| Volume | 167,207 | 366,752 | 284,348 | 266,240 | 184,691 |
| Change | -0.83% | -0.19% | -1.32% | -1.60% | -0.20% |
| Opening | US$58.09 | US$57.57 | US$57.65 | US$56.95 | US$55.56 |
| High | US$58.38 | US$57.85 | US$57.82 | US$56.96 | US$55.99 |
| Low | US$57.48 | US$57.19 | US$56.61 | US$55.68 | US$55.42 |
Performance
| 1 day | -0.20% | ||
| 1 week | -4.08% | ||
| Current month | -3.23% | ||
| 1 month | -6.89% | ||
| 3 months | +10.04% | ||
| 6 months | +10.32% | ||
| Current year | +17.54% | ||
| 1 year | +30.15% | ||
| 3 years | +54.54% | ||
| 5 years | +41.18% | ||
| 10 years | +109.17% |
Volumes
marketsDaily volume
184,691
Estimated daily volume
184,691
Avg. Volume 20 sessions
231,863
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
12,910,131.84
Record volume 1
3,205,905
Record volume 2
2,061,039
Record volume 3
830,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,779,901,958
Net sales (USD)
419,181,000
Number of employees
1,114
Sales / Employee (USD)
376,285
Free-Float
91.42 %
Free-Float capitalization (USD)
1,627,192,765
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
56.65
Moving average 20 days
57.64
Moving average 50 days
55.9
Moving average 100 days
52.99
Price spread / (MMA5)
+1.75%
Price spread / (MMA20)
+3.53%
Price spread / (MMA50)
+0.40%
Price spread / (MMA100)
-4.83%
STIM
RSI 9 days
32.37
RSI 14 days
41.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.20% | -4.08% | +30.15% | +54.54% | 1.78B | |
| +0.57% | +0.21% | -1.80% | +48.66% | 106B | |
| +0.32% | -4.53% | +9.46% | +53.18% | 79.39B | |
| -0.03% | -5.47% | +12.52% | +68.12% | 67.49B | |
| -0.38% | 0.00% | -19.57% | +13.99% | 57.17B | |
| -0.84% | -5.94% | +26.45% | +112.97% | 49.43B | |
| +1.59% | +0.39% | -24.93% | -30.81% | 44.23B | |
| -0.61% | -2.67% | -15.03% | +1.36% | 40.99B | |
| +1.08% | -0.51% | +21.41% | +155.08% | 36.69B | |
| +1.03% | -1.32% | +23.59% | +136.61% | 33.13B | |
| Average | +0.25% | -2.43% | +6.23% | +61.37% | 51.62B | |
| Weighted average by Cap. | +0.27% | -2.05% | +2.90% | +56.88% |
Historical Quotes: TriCo Bancshares
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8d91472d35b41fdf7a4909b33b.mRGMF-Io9pKQQ25tw6emDmUIKCZk6ScRKp0MsA1ypoY.ymveRM8cx8DYLQoGm_DRdDQ4UVMrpBVrYNBr-DwUlrLIet9nox-Fv_cLVg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 55.68 | 23,337 | 117,234 |
| 15:59:55 | 55.65 | 100 | 93,897 |
| 15:59:55 | 55.65 | 100 | 93,797 |
| 15:59:55 | 55.65 | 100 | 93,697 |
| 15:59:52 | 55.68 | 100 | 93,597 |
| 15:59:52 | 55.65 | 203 | 93,497 |
| 15:59:52 | 55.66 | 100 | 93,294 |
| 15:59:43 | 55.67 | 113 | 93,194 |
| 15:59:43 | 55.68 | 100 | 93,081 |
| 15:59:43 | 55.68 | 100 | 92,981 |
Course Extremes
| 1 week | 55.42 |  | 57.85 |
| 1 month | 55.42 | | 60.04 |
| 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 | +17.54% | ||
| 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
