|
Market Closed -
Nasdaq
00:00:00 01/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 53.38 USD | -0.80% |
|
-2.09% | +12.69% |
Stock exchange
Quotes 5-day view: TriCo Bancshares
Delayed Quote Nasdaq
| 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | |
|---|---|---|---|---|---|
| Last | $53.88 | $54.15 | $53.87 | $53.81 | $53.38 |
| Volume | 243,730 | 202,853 | 216,019 | 150,731 | 220,126 |
| Change | -1.17% | +0.50% | -0.52% | -0.11% | -0.80% |
| Opening | $54.52 | $53.96 | $53.82 | $54.07 | $53.82 |
| High | $54.58 | $54.37 | $54.02 | $54.26 | $53.99 |
| Low | $53.56 | $53.96 | $53.25 | $53.71 | $53.23 |
Performance
| 1 day | -0.80% | ||
| 1 week | -2.09% | ||
| Current month | -7.23% | ||
| 1 month | -7.23% | ||
| 3 months | +7.38% | ||
| 6 months | +10.52% | ||
| Current year | +12.69% | ||
| 1 year | +17.09% | ||
| 3 years | +55.45% | ||
| 5 years | +34.97% | ||
| 10 years | +97.41% |
Volumes
marketsDaily volume
220,126
Estimated daily volume
220,126
Avg. Volume 20 sessions
221,649
Daily volume ratio
0.99
Avg. Volume 20 sessions USD
11,831,623.62
Record volume 1
3,205,905
Record volume 2
2,061,039
Record volume 3
830,323
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,706,378,709
Net sales (USD)
419,181,000
Number of employees
1,114
Sales / Employee (USD)
376,285
Free-Float
91.42 %
Free-Float capitalization (USD)
1,559,977,547
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
53.82
Moving average 20 days
56.37
Moving average 50 days
56.27
Moving average 100 days
53.39
Price spread / (MMA5)
+0.82%
Price spread / (MMA20)
+5.61%
Price spread / (MMA50)
+5.42%
Price spread / (MMA100)
+0.02%
STIM
RSI 9 days
23.54
RSI 14 days
33.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.80% | -2.09% | +17.09% | +55.45% | 1.71B | |
| +2.44% | +4.25% | +25.00% | +141.64% | 353B | |
| -0.97% | +1.77% | +2.06% | +50.20% | 110B | |
| +0.32% | +1.30% | +11.23% | +47.41% | 80.27B | |
| +0.41% | -2.99% | +18.46% | +58.85% | 65.06B | |
| +0.63% | -3.09% | -21.73% | +11.08% | 55.2B | |
| -1.41% | -2.06% | +17.48% | +102.52% | 48.76B | |
| -.--% | +0.39% | -19.81% | -29.62% | 44.82B | |
| -0.60% | +0.24% | -12.11% | +5.16% | 41.74B | |
| -0.07% | +1.07% | +20.10% | +158.07% | 37.47B | |
| Average | +0.00% | -0.32% | +5.78% | +60.08% | 83.81B | |
| Weighted average by Cap. | +0.90% | +0.71% | +12.18% | +87.95% |
Historical Quotes: TriCo Bancshares
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ebe0e.BDSaeXV5gedXqWq38R1_JrUXE7qTpe2LVwyaSgl7_qY.R13jAUFIuZQd6y-Eu3cyds9xWO-j44ezMEPbD2FDtt5VRvE_NiuxlWHaMw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 53.38 | 28,229 | 139,907 |
| 23:59:52 | 53.39 | 100 | 111,678 |
| 23:59:50 | 53.38 | 189 | 111,578 |
| 23:59:50 | 53.38 | 100 | 111,389 |
| 23:59:50 | 53.38 | 100 | 111,289 |
| 23:59:50 | 53.38 | 100 | 111,189 |
| 23:59:50 | 53.38 | 100 | 111,089 |
| 23:59:49 | 53.38 | 100 | 110,989 |
| 23:59:46 | 53.37 | 100 | 110,889 |
| 23:59:44 | 53.39 | 100 | 110,789 |
Price Extremes
| 1 week | 53.23 |  | 54.58 |
| 1 month | 53.23 | | 59.01 |
| 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 | +12.69% | ||
| 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
