Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 53.93 | 54.05 | 53.39 | 53.70 | 164,900 |
| September 16, 2026 | 53.86 | 54.02 | 52.50 | 53.43 | 241,700 |
| September 15, 2026 | 53.62 | 54.07 | 53.37 | 53.82 | 287,400 |
| September 14, 2026 | 53.53 | 54.03 |
Based on reports through December 31, 2025
No events for this security recently.
Address:TRICO BANCSHARES 63 CONSTITUTION DRIVE, CHICO, CA, 95973, US
| 233m |
| CFGCitizens Financial Group, Inc. | 66.93 | −0.68 % | 223m |
| NTRSNorthern Trust Corporation | 177.89 | +0.54 % | 189m |
| ALLYAlly Financial Inc. | 40.07 | −131.80 % | 133m |
| FCNCAFirst Citizens BancShares, Inc. | 2,112 | −0.41 % | 128m |
| 53.37 |
| 53.64 |
| 237,600 |
| September 11, 2026 | 53.89 | 54.01 | 53.06 | 53.53 | 342,000 |
| September 10, 2026 | 53.35 | 53.97 | 52.84 | 53.67 | 228,600 |
| September 09, 2026 | 53.50 | 53.89 | 52.95 | 53.54 | 209,500 |
| September 08, 2026 | 54.35 | 54.44 | 53.93 | 53.97 | 187,600 |
| September 04, 2026 | 54.04 | 54.68 | 54.04 | 54.40 | 219,300 |
| September 03, 2026 | 54.28 | 54.45 | 53.85 | 54.31 | 228,200 |
| September 02, 2026 | 53.10 | 54.28 | 53.02 | 53.83 | 205,800 |
| September 01, 2026 | 53.31 | 53.71 | 52.54 | 52.70 | 241,600 |
| August 31, 2026 | 53.82 | 53.99 | 53.23 | 53.38 | 220,100 |
| August 28, 2026 | 54.07 | 54.26 | 53.71 | 53.81 | 150,700 |
| August 27, 2026 | 53.82 | 54.02 | 53.25 | 53.87 | 216,000 |
| August 26, 2026 | 53.96 | 54.37 | 53.96 | 54.15 | 202,900 |
| August 25, 2026 | 54.52 | 54.58 | 53.56 | 53.88 | 243,700 |
| August 24, 2026 | 55.40 | 55.40 | 54.33 | 54.52 | 283,700 |
| August 21, 2026 | 56.01 | 56.13 | 55.02 | 55.07 | 191,400 |
| August 20, 2026 | 55.56 | 55.99 | 55.42 | 55.68 | 184,700 |