44.88
price up icon5.50%   2.34
after-market After Hours: 44.90 0.02 +0.04%
loading

Trico Bancshares Stock (TCBK) Price History

The historical daily chart and data for Trico Bancshares stock (TCBK), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $44.88.
  • Trico Bancshares all-time high stock price is $58.62, occurred on November 01, 2022.
  • The lowest Trico Bancshares stock price recorded was $21.56 on August 05, 2014. Since then, Trico Bancshares's stock price has risen over 108.16% to $44.88 now.
  • The 52-week high stock price for TCBK is $51.06, representing a 13.77% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for TCBK is $35.20, indicating a -21.57% decrease from the current share price, occurred on April 10, 2025.
  • The closing price of Trico Bancshares (TCBK) stock in the beginning of 2024 was $43.22. The stock closed the year at $50.99, a gain of over 17.98% for the year.
The table below shows more information about TCBK historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $44.98 $42.54 $2.44 111,636.0 +5.50%
Aug 21, 2025 $42.92 $42.45 $0.465 55,361.0 -0.56%
Aug 20, 2025 $42.98 $42.58 $0.40 50,728.0 -0.07%
Aug 19, 2025 $43.26 $42.68 $0.575 50,805.0 -0.02%
Aug 18, 2025 $42.90 $42.27 $0.6249 54,779.0 +0.56%
Aug 15, 2025 $43.97 $42.56 $1.41 184,252.0 -1.78%
Aug 14, 2025 $43.45 $42.56 $0.88 69,552.0 -0.89%
Aug 13, 2025 $43.88 $42.26 $1.62 138,112.0 +1.96%
Aug 12, 2025 $42.94 $41.23 $1.71 98,348.0 +4.13%
Aug 11, 2025 $41.57 $40.97 $0.5986 59,522.0 +0.19%
Aug 08, 2025 $41.27 $40.76 $0.51 58,249.0 +0.65%
Aug 07, 2025 $41.46 $40.66 $0.80 63,135.0 -0.79%
Aug 06, 2025 $41.38 $40.77 $0.62 79,862.0 -0.19%
Aug 05, 2025 $41.35 $40.38 $0.97 97,004.0 +0.76%
Aug 04, 2025 $40.95 $40.33 $0.625 73,020.0 +1.71%
Aug 01, 2025 $40.65 $39.84 $0.81 94,984.0 -2.09%
Jul 31, 2025 $42.83 $40.95 $1.88 77,246.0 -1.58%
Jul 30, 2025 $43.13 $41.65 $1.48 71,967.0 -2.18%
Jul 29, 2025 $44.01 $42.67 $1.34 77,931.0 -1.93%
Jul 28, 2025 $43.79 $42.99 $0.795 117,636.0 +1.81%
Jul 25, 2025 $42.85 $41.53 $1.32 128,848.0 +1.92%
Jul 24, 2025 $42.49 $41.34 $1.16 90,833.0 -0.05%

Trico Bancshares Stock (TCBK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Trico Bancshares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TCBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trico Bancshares stock price history provides a foundation for understanding how the company's stock has evolved over time.

Trico Bancshares Stock (TCBK) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $44.98 $39.84 $5.14 1,450,985.0 +9.14%
Jul, 2025 $44.01 $39.69 $4.32 1,852,684.0 +1.56%
Jun, 2025 $41.76 $36.32 $5.44 2,374,866.0 +1.48%
May, 2025 $42.16 $38.20 $3.96 1,845,416.0 +3.42%
Apr, 2025 $40.01 $35.20 $4.81 2,947,201.0 -3.48%
Mar, 2025 $44.16 $39.48 $4.68 2,336,829.0 -8.58%
Feb, 2025 $46.40 $42.30 $4.10 1,598,771.0 -0.34%
Jan, 2025 $45.81 $40.23 $5.59 1,871,724.0 +0.39%

Trico Bancshares Stock (TCBK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $49.71 $43.16 $6.55 2,359,078.0 -9.97%
Nov, 2024 $51.06 $42.25 $8.81 2,300,367.0 +13.13%
Oct, 2024 $46.43 $40.05 $6.38 1,865,396.0 +0.19%
Sep, 2024 $45.53 $41.05 $4.48 1,918,478.0 -6.18%
Aug, 2024 $46.88 $39.71 $7.17 2,525,726.0 -2.30%
Jul, 2024 $48.80 $37.62 $11.18 3,212,464.0 +17.59%
Jun, 2024 $39.79 $35.29 $4.50 2,179,231.0 +3.91%
May, 2024 $39.15 $34.62 $4.53 2,310,913.0 +9.52%
Apr, 2024 $36.75 $31.73 $5.02 2,175,999.0 -5.46%
Mar, 2024 $37.39 $32.53 $4.86 3,241,981.0 +10.09%
Feb, 2024 $37.98 $32.79 $5.20 2,481,151.0 -8.09%
Jan, 2024 $43.72 $36.32 $7.40 1,638,606.0 -15.41%

Trico Bancshares Stock (TCBK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $45.84 $34.26 $11.58 2,081,488.0 +24.84%
Nov, 2023 $38.29 $31.93 $6.36 1,514,532.0 +6.40%
Oct, 2023 $33.15 $29.38 $3.77 1,831,652.0 +1.00%
Sep, 2023 $35.21 $31.01 $4.20 1,562,708.0 -6.73%
Aug, 2023 $38.69 $34.19 $4.50 1,329,087.0 -8.13%
Jul, 2023 $39.77 $32.02 $7.75 1,621,764.0 +12.59%
Jun, 2023 $39.68 $32.09 $7.59 2,093,041.0 +1.97%
May, 2023 $36.11 $28.66 $7.45 2,336,060.0 -9.08%
Apr, 2023 $41.87 $35.70 $6.17 1,412,335.0 -13.90%
Mar, 2023 $51.70 $40.46 $11.24 3,232,439.0 -17.66%
Feb, 2023 $52.66 $49.76 $2.90 1,239,279.0 -0.08%
Jan, 2023 $51.74 $47.92 $3.82 1,218,690.0 -0.86%
banks_regional NU
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
Cap:     |  Volume (24h):