|
Market Closed -
Nasdaq
21:00:00 23/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 52.72 USD | -3.07% |
|
+1.31% | +11.29% |
Stock exchange
Quotes 5-day view: TriCo Bancshares
Delayed Quote Nasdaq
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | US$51.92 | US$52.87 | US$52.79 | US$54.39 | US$52.72 |
| Volume | 199,152 | 273,243 | 161,482 | 252,808 | 351,436 |
| Change | -0.23% | +1.83% | -0.15% | +3.03% | -3.07% |
| Opening | US$51.81 | US$51.93 | US$52.88 | US$53.10 | US$54.32 |
| High | US$52.11 | US$53.10 | US$53.05 | US$54.48 | US$54.32 |
| Low | US$51.71 | US$51.93 | US$52.41 | US$53.09 | US$52.11 |
Performance
| 1 day | -3.07% | ||
| 1 week | +1.31% | ||
| Current month | +2.99% | ||
| 1 month | +0.65% | ||
| 3 months | -9.29% | ||
| 6 months | +6.87% | ||
| Current year | +11.29% | ||
| 1 year | +21.87% | ||
| 3 years | +74.40% | ||
| 5 years | +17.81% | ||
| 10 years | +98.87% |
Volumes
marketsDaily volume
351,436
Estimated daily volume
351,436
Avg. Volume 20 sessions
242,017
Daily volume ratio
1.45
Avg. Volume 20 sessions USD
12,759,136.24
Record volume 1
3,205,905
Record volume 2
2,061,039
Record volume 3
830,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,685,280,733
Net sales (USD)
419,181,000
Number of employees
1,111
Sales / Employee (USD)
377,301
Free-Float
91.42%
Free-Float capitalization (USD)
1,540,689,701
Average Daily Capital Traded
0.76%
Indicators
Moving average 5 days
52.94
Moving average 20 days
51.97
Moving average 50 days
53.33
Moving average 100 days
54.3
Price spread / (MMA5)
+0.41%
Price spread / (MMA20)
-1.42%
Price spread / (MMA50)
+1.15%
Price spread / (MMA100)
+3.00%
STIM
RSI 9 days
72.58
RSI 14 days
63.59
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.07% | +1.31% | +21.87% | +74.40% | 1.69B | |
| -1.47% | -2.40% | +10.36% | +136.17% | 881B | |
| +2.14% | -1.20% | +21.71% | +94.74% | 416B | |
| +1.37% | -0.60% | +10.07% | +133.22% | 370B | |
| -1.02% | -1.31% | -3.82% | +97.89% | 350B | |
| +0.82% | +0.66% | +24.94% | +117.33% | 335B | |
| +0.67% | -1.96% | +35.52% | +120.22% | 311B | |
| -1.07% | -5.32% | +34.66% | +119.80% | 310B | |
| -0.36% | +0.63% | +36.19% | +158.24% | 279B | |
| -0.75% | -1.76% | -4.65% | +111.09% | 247B | |
| Average | -0.28% | -1.98% | +18.68% | +116.31% | 350.09B | |
| Weighted average by Cap. | -0.11% | -2.44% | +17.05% | +122.39% |
Historical Quotes: TriCo Bancshares
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9fb89553a3cb6441a94ea19be310c6b.voy85auQyXQSjjyvEja8jEmWD8ZPt_XJqPG4OD-vXy0.3MGErMzYhRl811TBRlTqx3zjfJAK8KeB36HxDFf5Onz03vLSx8H8RyO6Sw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 52.72 | 39,183 | 207,080 |
| 20:59:56 | 52.67 | 162 | 167,897 |
| 20:59:56 | 52.68 | 100 | 167,735 |
| 20:59:56 | 52.68 | 107 | 167,635 |
| 20:59:54 | 52.69 | 100 | 167,528 |
| 20:59:54 | 52.69 | 207 | 167,428 |
| 20:59:54 | 52.70 | 100 | 167,221 |
| 20:59:53 | 52.68 | 100 | 167,121 |
| 20:59:53 | 52.68 | 100 | 167,021 |
| 20:59:53 | 52.68 | 100 | 166,921 |
Price Extremes
| 1 week | 51.93 |  | 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 | +11.29% | ||
| 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
