|
Market Closed -
Nasdaq
20:00:00 27/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 52.69 USD | -0.27% |
|
+1.48% | +11.23% |
| 10-26 | Piper Sandler Upgrades TriCo Bancshares to Overweight From Neutral | MT |
| 10-22 | TriCo Bancshares Reports Earnings Results for the Third Quarter and Nine Months Ended September 30, 2026 | CI |
Stock exchange
Quotes 5-day view: TriCo Bancshares
Delayed Quote Nasdaq
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | US$52.79 | US$54.39 | US$52.72 | US$52.83 | US$52.69 |
| Volume | 161,482 | 252,808 | 351,436 | 266,314 | 299,492 |
| Change | -0.15% | +3.03% | -3.07% | +0.21% | -0.27% |
| Opening | US$52.88 | US$53.10 | US$54.32 | US$53.20 | US$53.34 |
| High | US$53.05 | US$54.48 | US$54.32 | US$53.59 | US$53.64 |
| Low | US$52.41 | US$53.09 | US$52.11 | US$52.70 | US$52.62 |
Performance
| 1 day | -0.27% | ||
| 1 week | +1.48% | ||
| Current month | +2.93% | ||
| 1 month | +0.59% | ||
| 3 months | -9.34% | ||
| 6 months | +6.81% | ||
| Current year | +11.23% | ||
| 1 year | +21.80% | ||
| 3 years | +62.72% | ||
| 5 years | +20.46% | ||
| 10 years | +99.81% |
Volumes
marketsDaily volume
299,492
Estimated daily volume
299,492
Avg. Volume 20 sessions
242,017
Daily volume ratio
1.24
Avg. Volume 20 sessions USD
12,751,875.73
Record volume 1
3,205,905
Record volume 2
2,061,039
Record volume 3
830,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,688,797,062
Net sales (USD)
419,181,000
Number of employees
1,111
Sales / Employee (USD)
377,301
Free-Float
91.42%
Free-Float capitalization (USD)
1,543,904,342
Average Daily Capital Traded
0.76%
Indicators
Moving average 5 days
53.12
Moving average 20 days
51.99
Moving average 50 days
53.22
Moving average 100 days
54.34
Price spread / (MMA5)
+0.82%
Price spread / (MMA20)
-1.33%
Price spread / (MMA50)
+1.01%
Price spread / (MMA100)
+3.13%
STIM
RSI 9 days
53.01
RSI 14 days
51.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.27% | +1.48% | +21.80% | +62.72% | 1.69B | |
| +0.52% | +0.68% | +11.77% | +138.55% | 887B | |
| +2.15% | +0.13% | +25.21% | +100.00% | 429B | |
| +0.60% | -0.15% | +11.61% | +135.31% | 377B | |
| +0.32% | +0.58% | -3.60% | +94.03% | 350B | |
| +0.81% | +1.37% | +26.74% | +120.75% | 341B | |
| +0.75% | -1.30% | +38.04% | +122.79% | 314B | |
| -5.42% | -7.57% | +28.63% | +112.02% | 312B | |
| +0.42% | +2.86% | +37.98% | +159.01% | 281B | |
| +0.01% | +1.05% | -4.34% | +108.47% | 248B | |
| Average | -0.06% | -0.09% | +19.38% | +115.37% | 354.05B | |
| Weighted average by Cap. | +0.08% | -0.32% | +18.08% | +123.17% |
Historical Quotes: TriCo Bancshares
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ffaef8b.huGQEh9kFve_Mm10wCj3yI_kkkbzhg3kfk0d3-6B5zM.9ZfSSFwTX8HoQhdCtk2fmPzQyxG70G-DTiIrk4nM1wHAr_hXUSZEzv1RGg
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 52.69 | 49,817 | 182,451 |
| 19:59:54 | 52.65 | 100 | 132,634 |
| 19:59:54 | 52.66 | 200 | 132,534 |
| 19:59:54 | 52.67 | 100 | 132,334 |
| 19:59:54 | 52.65 | 100 | 132,234 |
| 19:59:54 | 52.66 | 200 | 132,134 |
| 19:59:52 | 52.68 | 100 | 131,934 |
| 19:59:51 | 52.68 | 100 | 131,834 |
| 19:59:50 | 52.67 | 100 | 131,734 |
| 19:59:50 | 52.66 | 200 | 131,634 |
Price Extremes
| 1 week | 52.11 |  | 54.48 |
| 1 month | 50.29 | | 54.48 |
| Current year | 45.37 | | 61.71 |
| 1 year | 43.08 | | 61.71 |
| 3 years | 31.73 | | 61.71 |
| 5 years | 28.66 | | 61.71 |
| 10 years | 23.05 | | 61.71 |
Monthly variations
Annual variations
| 2026 | +11.23% | ||
| 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
