TriCo Bancshares Common Stockのデータ

TriCo Bancshares Common Stockの基本情報

名前 TriCo Bancshares Common Stock
ティッカー TCBK
国 United States
上場年 nan
セクター Finance

TriCo Bancshares Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.33 40.3 40.71 40.85 93400.0 40.85
2021-02-12 40.64 39.32 40.04 40.02 44700.0 40.02
2021-02-11 40.77 39.64 40.55 40.2 55200.0 40.2
2021-02-10 41.0 40.21 40.66 40.49 59500.0 40.49
2021-02-09 40.79 39.3 39.99 40.59 29400.0 40.59
2021-02-08 40.19 38.73 39.72 40.19 43800.0 40.19
2021-02-05 39.99 38.98 39.61 39.5 59200.0 39.5
2021-02-04 39.61 38.45 38.45 39.61 43900.0 39.61
2021-02-03 38.57 37.55 38.36 38.5 47300.0 38.5
2021-02-02 38.94 37.92 38.55 38.56 40900.0 38.56
2021-02-01 38.13 36.9 37.56 38.04 60100.0 38.04
2021-01-29 38.81 37.22 38.67 37.3 83700.0 37.3
2021-01-28 38.93 37.81 38.64 38.62 84700.0 38.62
2021-01-27 39.96 36.87 38.31 38.08 109000.0 38.08
2021-01-26 40.0 38.78 39.99 38.94 75600.0 38.94
2021-01-25 40.07 38.59 39.9 39.6 93200.0 39.6
2021-01-22 40.44 39.26 39.5 40.37 96800.0 40.37
2021-01-21 40.75 39.25 40.75 39.83 87900.0 39.83
2021-01-20 41.0 39.94 41.0 40.43 70000.0 40.43
2021-01-19 41.19 40.44 41.19 40.87 107400.0 40.87
2021-01-15 40.89 39.13 40.05 40.79 120900.0 40.79
2021-01-14 40.99 39.66 40.36 40.74 86200.0 40.74
2021-01-13 40.25 39.27 40.25 39.93 81700.0 39.93
2021-01-12 40.85 39.02 39.99 40.3 70200.0 40.3
2021-01-11 39.88 38.67 38.75 39.58 78100.0 39.58
2021-01-08 40.21 38.66 40.21 39.31 161600.0 39.31
2021-01-07 40.21 39.52 40.21 39.95 73400.0 39.95
2021-01-06 40.22 35.7 36.65 39.43 245400.0 39.43
2021-01-05 36.17 34.9 34.9 35.68 74800.0 35.68
2021-01-04 35.79 34.43 35.61 35.0 76300.0 35.0
2020-12-31 35.51 34.67 35.16 35.28 42300.0 35.28
2020-12-30 35.36 34.82 34.82 35.06 38600.0 35.06
2020-12-29 35.62 34.82 35.5 35.01 66100.0 35.01
2020-12-28 35.41 34.32 34.88 35.22 64400.0 35.22
2020-12-24 35.04 34.3 35.04 34.51 18800.0 34.51
2020-12-23 35.04 34.32 34.32 34.73 54300.0 34.73
2020-12-22 34.72 34.0 34.65 34.08 70600.0 34.08
2020-12-21 35.5 34.08 35.39 34.4 83800.0 34.4
2020-12-18 36.16 35.29 35.57 35.51 314000.0 35.51
2020-12-17 35.4 34.38 35.14 35.23 70000.0 35.23
2020-12-16 35.29 34.84 35.29 35.09 53400.0 35.09
2020-12-15 35.33 34.2 34.5 35.03 57100.0 35.03
2020-12-14 34.95 33.81 34.61 34.13 71700.0 34.13
2020-12-11 34.52 33.72 34.01 34.07 62600.0 34.07
2020-12-10 34.45 33.7 34.06 34.39 51800.0 34.39
2020-12-09 34.95 34.1 34.88 34.39 63400.0 34.39
2020-12-08 34.55 33.72 33.98 34.42 50600.0 34.42
2020-12-07 35.82 33.41 33.7 34.17 146700.0 34.17
2020-12-04 34.44 33.7 34.18 34.07 178200.0 34.07
2020-12-03 34.23 33.49 34.05 33.97 36300.0 33.97
2020-12-02 34.44 33.47 33.5 34.18 43600.0 33.96
2020-12-01 33.96 33.18 33.56 33.67 65300.0 33.45
2020-11-30 34.59 32.41 34.13 32.76 144100.0 32.55
2020-11-27 35.64 34.24 34.94 34.55 36100.0 34.33
2020-11-25 35.66 34.62 35.25 35.14 56400.0 34.91
2020-11-24 35.9 34.18 34.18 35.7 103700.0 35.47
2020-11-23 33.75 32.97 33.75 33.5 62800.0 33.28
2020-11-20 33.27 32.66 33.13 33.23 70600.0 33.02
2020-11-19 33.56 32.72 33.34 33.52 47500.0 33.3
2020-11-18 34.37 33.06 34.08 33.55 112300.0 33.33
2020-11-17 33.94 32.36 33.31 33.94 45900.0 33.72
2020-11-16 33.96 32.83 33.24 33.93 112300.0 33.71
2020-11-13 32.34 31.65 31.8 32.08 50300.0 31.87
2020-11-12 32.04 30.98 31.83 31.31 67100.0 31.11
2020-11-11 33.69 31.79 33.69 32.26 43500.0 32.05
2020-11-10 33.76 32.65 33.03 33.39 88500.0 33.18
2020-11-09 33.9 30.05 31.0 32.45 128000.0 32.24
2020-11-06 29.42 28.14 29.42 28.31 58800.0 28.13
2020-11-05 29.33 27.89 27.89 29.17 59800.0 28.98
2020-11-04 29.8 27.81 29.56 27.85 65900.0 27.67
2020-11-03 30.42 29.66 30.15 30.19 82700.0 30.0
2020-11-02 29.63 29.06 29.38 29.49 45600.0 29.3
2020-10-30 29.29 28.7 28.86 28.93 82200.0 28.74
2020-10-29 29.09 27.85 28.32 28.9 67500.0 28.71
2020-10-28 29.03 28.24 28.24 28.49 83500.0 28.31
2020-10-27 30.21 28.81 29.93 28.98 62000.0 28.79
2020-10-26 30.35 29.32 30.14 29.84 70800.0 29.65
2020-10-23 30.97 29.93 30.84 30.41 61100.0 30.21
2020-10-22 30.5 29.17 29.74 30.34 94700.0 30.14
2020-10-21 29.8 29.1 29.39 29.47 74300.0 29.28
2020-10-20 29.98 28.66 28.66 29.23 110100.0 29.04
2020-10-19 28.8 27.64 28.8 28.3 145300.0 28.12
2020-10-16 28.53 27.53 27.66 28.48 109600.0 28.3
2020-10-15 27.83 26.3 26.3 27.75 324200.0 27.57
2020-10-14 27.32 26.29 26.76 26.39 156200.0 26.22
2020-10-13 27.81 26.56 27.5 26.78 75500.0 26.61
2020-10-12 27.91 27.11 27.91 27.55 131900.0 27.37
2020-10-09 27.97 27.09 27.84 27.28 62600.0 27.1
2020-10-08 27.66 26.54 27.44 27.49 80500.0 27.31
2020-10-07 27.26 25.7 26.77 27.1 110100.0 26.93
2020-10-06 27.2 25.98 26.35 26.47 126700.0 26.3
2020-10-05 26.3 25.47 25.47 25.94 85100.0 25.77
2020-10-02 25.35 24.11 24.36 25.11 40700.0 24.95
2020-10-01 24.67 23.98 24.41 24.58 63800.0 24.42
2020-09-30 24.96 24.27 24.66 24.49 67900.0 24.33
2020-09-29 24.65 24.03 24.55 24.57 55200.0 24.41
2020-09-28 24.88 24.2 24.2 24.64 52000.0 24.48
2020-09-25 24.52 23.54 23.8 23.89 53300.0 23.74
2020-09-24 24.22 23.41 23.54 23.69 52700.0 23.54
2020-09-23 25.06 23.38 23.84 23.43 81800.0 23.28
2020-09-22 24.61 23.57 24.39 23.76 72000.0 23.61
2020-09-21 25.71 24.19 25.7 24.26 106200.0 24.1
2020-09-18 26.33 25.9 26.07 26.19 191900.0 26.02
2020-09-17 26.34 25.69 25.9 25.78 51300.0 25.61
2020-09-16 26.43 25.75 26.07 26.1 45200.0 25.93
2020-09-15 26.56 25.96 26.56 26.0 37900.0 25.83
2020-09-14 26.69 26.18 26.18 26.43 43800.0 26.26
2020-09-11 26.37 25.88 26.29 26.12 46800.0 25.95
2020-09-10 26.87 26.24 26.84 26.29 53500.0 26.12
2020-09-09 27.81 26.96 27.81 27.01 55800.0 26.62
2020-09-08 28.2 27.42 28.2 27.58 75000.0 27.18
2020-09-04 28.55 27.93 28.38 28.25 83600.0 27.84
2020-09-03 28.7 27.65 27.98 27.75 57000.0 27.35
2020-09-02 28.14 27.6 27.65 27.91 54600.0 27.5
2020-09-01 28.02 27.06 27.5 27.74 53100.0 27.34
2020-08-31 28.28 27.69 28.04 27.69 94800.0 27.29
2020-08-28 28.67 27.92 28.67 28.25 43600.0 27.84
2020-08-27 28.65 27.92 27.92 28.36 43000.0 27.95
2020-08-26 28.61 27.83 28.61 27.83 38500.0 27.43
2020-08-25 29.13 28.48 29.1 28.73 56900.0 28.31
2020-08-24 28.83 27.93 28.32 28.77 54200.0 28.35
2020-08-21 28.45 27.76 28.19 28.03 57600.0 27.62
2020-08-20 28.79 28.0 28.34 28.15 40000.0 27.74
2020-08-19 29.14 28.17 28.17 28.73 77100.0 28.31
2020-08-18 29.75 28.64 29.6 28.7 32400.0 28.28
2020-08-17 29.78 29.29 29.69 29.49 35800.0 29.06
2020-08-14 29.98 29.3 29.4 29.82 59400.0 29.39
2020-08-13 30.35 29.7 30.3 29.76 65900.0 29.33
2020-08-12 31.5 30.07 31.5 30.44 75800.0 30.0
2020-08-11 31.57 30.69 30.81 30.88 94000.0 30.43
2020-08-10 30.79 28.74 29.88 30.17 73700.0 29.73
2020-08-07 30.0 28.66 28.73 29.83 90200.0 29.4
2020-08-06 29.16 28.88 29.05 28.9 44500.0 28.48
2020-08-05 29.18 28.41 28.88 29.09 92700.0 28.67
2020-08-04 28.65 28.12 28.47 28.51 86800.0 28.1
2020-08-03 28.73 27.46 27.96 28.59 99400.0 28.17
2020-07-31 28.97 27.4 28.25 28.0 81800.0 27.59
2020-07-30 29.25 28.17 28.77 28.5 82000.0 28.09
2020-07-29 29.38 27.65 28.62 29.38 77500.0 28.95
2020-07-28 29.09 28.11 28.16 28.61 81000.0 28.19
2020-07-27 29.72 28.42 29.02 28.48 38300.0 28.07
2020-07-24 29.89 28.46 29.61 29.14 55300.0 28.72
2020-07-23 29.79 28.93 28.93 29.51 202200.0 29.08
2020-07-22 29.59 28.57 29.5 29.11 69900.0 28.69
2020-07-21 30.04 28.94 28.94 29.93 61500.0 29.5
2020-07-20 29.13 28.49 28.72 28.58 51200.0 28.16
2020-07-17 29.59 28.9 29.27 29.01 66900.0 28.59
2020-07-16 29.81 29.05 29.26 29.41 51200.0 28.98
2020-07-15 29.77 28.66 28.95 29.53 83000.0 29.1
2020-07-14 28.68 27.64 28.28 28.1 63600.0 27.69
2020-07-13 28.91 27.81 28.48 28.3 124600.0 27.89
2020-07-10 28.15 26.92 26.92 28.11 72100.0 27.7
2020-07-09 29.49 26.79 27.99 26.94 84300.0 26.55
2020-07-08 29.31 27.74 28.39 28.23 144900.0 27.82
2020-07-07 29.49 28.46 29.29 28.5 104600.0 28.09
2020-07-06 30.41 29.2 30.21 29.65 72900.0 29.22
2020-07-02 30.63 29.22 30.2 29.46 101800.0 29.03
2020-07-01 30.39 29.54 30.38 29.56 158700.0 29.13
2020-06-30 30.5 29.16 29.16 30.45 161400.0 30.01
2020-06-29 29.42 27.91 28.35 29.34 154600.0 28.91
2020-06-26 28.18 26.96 28.1 27.81 281300.0 27.41
2020-06-25 28.1 26.46 26.68 28.1 100300.0 27.69
2020-06-24 30.26 26.67 27.51 26.85 112000.0 26.46
2020-06-23 28.79 27.75 28.45 27.94 92700.0 27.53
2020-06-22 28.07 27.07 27.58 28.03 66500.0 27.62
2020-06-19 28.05 27.26 28.05 27.89 410200.0 27.48
2020-06-18 28.15 27.33 27.33 27.73 97900.0 27.33
2020-06-17 29.07 27.44 29.07 27.62 67100.0 27.22
2020-06-16 29.44 28.25 29.07 28.99 80500.0 28.57
2020-06-15 28.21 26.75 27.01 27.75 106800.0 27.35
2020-06-12 29.81 27.62 28.46 28.19 162400.0 27.78
2020-06-11 28.59 27.32 28.38 27.49 142200.0 27.09
2020-06-10 32.17 30.43 32.05 30.49 109600.0 29.83
2020-06-09 32.8 31.36 31.72 32.2 117300.0 31.5
2020-06-08 33.57 32.04 33.37 32.46 132400.0 31.76
2020-06-05 33.0 30.85 31.64 32.56 211300.0 31.86
2020-06-04 29.62 28.65 28.71 29.53 68500.0 28.89
2020-06-03 29.68 28.26 28.26 29.01 70000.0 28.38
2020-06-02 28.29 27.11 27.32 27.85 86900.0 27.25
2020-06-01 28.68 27.4 28.61 27.43 153200.0 26.84
2020-05-29 29.01 28.0 28.95 28.37 82000.0 27.76
2020-05-28 30.96 29.07 30.75 29.46 105100.0 28.82
2020-05-27 30.39 28.76 28.79 30.16 123100.0 29.51
2020-05-26 28.52 27.0 27.0 27.91 216300.0 27.31
2020-05-22 26.86 25.95 26.4 26.24 116900.0 25.67
2020-05-21 26.9 26.35 26.58 26.48 65300.0 25.91
2020-05-20 26.78 25.35 25.35 26.7 124500.0 26.12
2020-05-19 26.42 25.2 26.22 25.2 105500.0 24.65
2020-05-18 26.43 25.07 25.6 26.34 119100.0 25.77
2020-05-15 24.81 24.0 24.28 24.46 80200.0 23.93
2020-05-14 24.58 23.05 23.81 24.4 97600.0 23.87
2020-05-13 25.86 24.24 25.86 24.75 66300.0 24.21
2020-05-12 28.06 26.17 28.06 26.21 89600.0 25.64
2020-05-11 28.43 27.53 28.11 27.97 125600.0 27.36
2020-05-08 28.71 27.75 27.8 28.61 93900.0 27.99
2020-05-07 28.34 27.0 27.94 27.1 125200.0 26.51
2020-05-06 28.38 27.11 27.68 27.42 124000.0 26.83
2020-05-05 29.47 27.56 29.27 27.57 119300.0 26.97
2020-05-04 28.89 28.13 28.79 28.68 100900.0 28.06
2020-05-01 29.47 28.43 29.18 29.03 99100.0 28.4
2020-04-30 30.76 29.63 30.76 30.12 110800.0 29.47
2020-04-29 32.83 28.51 30.96 31.73 132000.0 31.04
2020-04-28 31.35 29.66 30.05 30.75 100200.0 30.08
2020-04-27 30.06 28.11 28.3 29.81 108300.0 29.16
2020-04-24 28.76 27.83 28.33 28.23 67400.0 27.62
2020-04-23 29.84 27.86 27.86 28.23 63300.0 27.62
2020-04-22 29.27 27.95 29.27 28.03 65200.0 27.42
2020-04-21 29.0 27.01 27.08 28.68 132100.0 28.06
2020-04-20 29.02 27.63 28.05 28.25 76100.0 27.64
2020-04-17 29.26 28.54 28.54 28.9 121400.0 28.27
2020-04-16 29.33 26.7 29.19 27.49 139300.0 26.9
2020-04-15 30.63 29.05 30.4 29.31 191600.0 28.68
2020-04-14 32.45 30.85 32.44 31.1 248400.0 30.43
2020-04-13 33.11 31.05 32.51 31.45 140400.0 30.77
2020-04-09 32.82 30.6 30.8 32.8 110200.0 32.09
2020-04-08 31.39 29.3 29.52 30.15 94600.0 29.5
2020-04-07 32.26 28.92 30.12 29.39 108700.0 28.75
2020-04-06 29.28 27.4 28.38 29.17 156500.0 28.54
2020-04-03 29.39 27.0 29.16 27.21 116200.0 26.62
2020-04-02 29.2 28.15 28.19 28.92 130200.0 28.29
2020-04-01 28.93 27.98 28.65 28.44 108000.0 27.82
2020-03-31 30.15 28.84 29.25 29.82 130700.0 29.17
2020-03-30 30.17 28.37 28.95 29.78 109800.0 29.14
2020-03-27 30.88 28.67 29.87 28.78 145800.0 28.16
2020-03-26 30.21 27.34 27.34 30.1 101300.0 29.45
2020-03-25 28.37 26.42 27.67 27.15 145400.0 26.56
2020-03-24 27.55 25.33 25.33 27.4 168000.0 26.81
2020-03-23 27.51 23.31 26.28 24.49 258700.0 23.96
2020-03-20 29.37 25.62 28.47 25.97 276900.0 25.41
2020-03-19 29.03 26.7 27.62 28.38 185500.0 27.77
2020-03-18 28.45 25.83 27.28 27.75 165900.0 27.15
2020-03-17 28.78 25.42 25.98 28.78 237200.0 28.16
2020-03-16 28.24 23.05 26.03 25.86 153000.0 25.3
2020-03-13 28.81 26.96 27.97 28.67 174700.0 28.05
2020-03-12 28.94 26.64 27.9 26.71 162300.0 26.13
2020-03-11 30.72 29.39 30.26 29.58 128900.0 28.72
2020-03-10 31.39 29.76 31.17 31.05 137300.0 30.15
2020-03-09 32.2 30.01 30.99 30.4 140200.0 29.52
2020-03-06 33.56 31.65 32.03 33.29 193400.0 32.33
2020-03-05 34.09 32.5 33.97 32.89 94900.0 31.94
2020-03-04 35.1 34.33 34.82 34.57 141100.0 33.57
2020-03-03 35.65 34.34 35.2 34.53 110900.0 33.53
2020-03-02 35.39 33.56 33.69 35.38 170400.0 34.36
2020-02-28 34.59 32.93 33.84 33.82 133100.0 32.84
2020-02-27 35.62 34.3 34.81 34.6 91500.0 33.6
2020-02-26 35.91 35.15 35.61 35.32 46000.0 34.3
2020-02-25 36.5 35.4 36.49 35.52 113900.0 34.49
2020-02-24 36.81 36.24 36.29 36.56 57100.0 35.5
2020-02-21 37.38 36.98 37.36 37.33 47800.0 36.25
2020-02-20 37.4 37.05 37.05 37.38 27800.0 36.3
2020-02-19 37.36 36.85 37.2 37.12 35800.0 36.05
2020-02-18 37.43 36.96 37.38 37.2 35300.0 36.12