Comparing Back to the side-by-side chart ↗
TriCo Bancshares (TCBK) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 51.61 | 52.86 | 51.61 | 52.04 | +0.29% | 232,750 |
| 2026-10-15 | 51.18 | 52.13 | 50.88 | 51.89 | +2.21% | 260,780 |
| 2026-10-14 | 50.69 | 50.89 | 50.29 | 50.77 | -0.57% | 305,380 |
| 2026-10-13 | 51.57 | 51.64 | 50.83 | 51.06 | -0.58% | 196,477 |
| 2026-10-12 | 51.24 | 52.05 | 51.24 | 51.36 | -0.10% | 172,900 |
| 2026-10-09 | 51.76 | 51.76 | 51.27 | 51.41 | -0.96% | 178,355 |
| 2026-10-08 | 51.03 | 52.03 | 50.99 | 51.91 | +1.33% | 227,807 |
| 2026-10-07 | 51.42 | 51.60 | 50.95 | 51.23 | -1.69% | 334,859 |
| 2026-10-06 | 52.38 | 52.60 | 52.09 | 52.11 | -0.31% | 178,703 |
| 2026-10-05 | 52.47 | 52.56 | 51.98 | 52.27 | -0.61% | 304,105 |
| 2026-10-02 | 52.19 | 52.65 | 52.10 | 52.59 | +1.53% | 258,667 |
| 2026-10-01 | 50.91 | 51.91 | 50.46 | 51.80 | +1.19% | 294,517 |
| 2026-09-30 | 51.65 | 52.98 | 50.86 | 51.19 | -0.68% | 275,527 |
| 2026-09-29 | 51.96 | 52.04 | 51.28 | 51.54 | -0.67% | 216,904 |
| 2026-09-28 | 52.26 | 52.40 | 51.80 | 51.89 | -0.94% | 203,764 |
| 2026-09-25 | 52.35 | 52.63 | 52.12 | 52.38 | +0.54% | 421,050 |
| 2026-09-24 | 51.59 | 52.26 | 51.26 | 52.10 | +1.28% | 242,591 |
| 2026-09-23 | 52.26 | 52.51 | 51.38 | 51.44 | -1.68% | 416,348 |
| 2026-09-22 | 53.45 | 53.53 | 52.30 | 52.32 | -1.34% | 343,868 |
| 2026-09-21 | 53.57 | 54.07 | 52.90 | 53.03 | -1.08% | 521,882 |
| 2026-09-18 | 53.40 | 54.04 | 53.13 | 53.61 | -0.17% | 470,552 |
| 2026-09-17 | 53.93 | 54.05 | 53.38 | 53.70 | +0.51% | 164,855 |
| 2026-09-16 | 53.86 | 54.02 | 52.50 | 53.43 | -0.72% | 241,652 |
| 2026-09-15 | 53.62 | 54.07 | 53.37 | 53.82 | +0.34% | 287,384 |
| 2026-09-14 | 53.53 | 54.03 | 53.37 | 53.64 | +0.21% | 237,617 |
| 2026-09-11 | 53.89 | 54.01 | 53.06 | 53.53 | -0.26% | 342,001 |
| 2026-09-10 | 53.35 | 53.97 | 52.84 | 53.67 | +0.24% | 228,604 |
| 2026-09-09 | 53.50 | 53.89 | 52.95 | 53.54 | -0.80% | 209,534 |
| 2026-09-08 | 54.35 | 54.44 | 53.93 | 53.97 | -0.79% | 187,782 |
| 2026-09-04 | 54.04 | 54.68 | 54.04 | 54.40 | +0.17% | 219,346 |
| 2026-09-03 | 54.28 | 54.45 | 53.84 | 54.31 | +0.89% | 228,167 |
| 2026-09-02 | 53.10 | 54.28 | 53.02 | 53.83 | +2.14% | 205,782 |
| 2026-09-01 | 53.31 | 53.71 | 52.54 | 52.70 | -1.27% | 241,569 |
| 2026-08-31 | 53.82 | 53.99 | 53.23 | 53.38 | -0.80% | 220,126 |
| 2026-08-28 | 54.07 | 54.26 | 53.71 | 53.81 | -0.11% | 150,731 |
| 2026-08-27 | 53.82 | 54.02 | 53.25 | 53.87 | -0.52% | 216,019 |
| 2026-08-26 | 53.96 | 54.37 | 53.96 | 54.15 | +0.50% | 202,853 |
| 2026-08-25 | 54.52 | 54.58 | 53.56 | 53.88 | -1.17% | 243,730 |
| 2026-08-24 | 55.40 | 55.40 | 54.33 | 54.52 | -1.00% | 283,700 |
| 2026-08-21 | 56.01 | 56.13 | 55.02 | 55.07 | -1.10% | 191,441 |
| 2026-08-20 | 55.56 | 55.99 | 55.42 | 55.68 | -0.20% | 184,691 |
| 2026-08-19 | 56.95 | 56.96 | 55.68 | 55.79 | -1.60% | 266,240 |
| 2026-08-18 | 57.65 | 57.82 | 56.61 | 56.70 | -1.32% | 284,348 |
| 2026-08-17 | 57.57 | 57.85 | 57.19 | 57.46 | -0.19% | 366,752 |
| 2026-08-14 | 58.09 | 58.38 | 57.48 | 57.57 | -0.83% | 167,207 |
| 2026-08-13 | 58.10 | 58.35 | 57.85 | 58.05 | +0.78% | 130,914 |
| 2026-08-12 | 56.80 | 57.72 | 56.80 | 57.60 | +0.84% | 212,470 |
| 2026-08-11 | 57.04 | 57.55 | 57.02 | 57.12 | +0.39% | 205,435 |
| 2026-08-10 | 57.21 | 57.21 | 56.40 | 56.90 | -0.65% | 218,200 |
| 2026-08-07 | 57.40 | 57.80 | 56.91 | 57.27 | -0.47% | 178,222 |
| 2026-08-06 | 58.74 | 58.78 | 57.41 | 57.54 | -0.42% | 267,600 |
| 2026-08-05 | 58.97 | 58.97 | 57.75 | 57.78 | -1.45% | 222,309 |
| 2026-08-04 | 57.97 | 59.01 | 57.75 | 58.63 | +1.02% | 274,747 |
| 2026-08-03 | 58.52 | 58.79 | 57.94 | 58.04 | +0.87% | 254,953 |
| 2026-07-31 | 57.89 | 58.39 | 57.42 | 57.54 | -0.69% | 213,662 |
| 2026-07-30 | 58.10 | 58.41 | 57.86 | 57.94 | +0.05% | 214,887 |
| 2026-07-29 | 57.87 | 58.74 | 57.70 | 57.91 | -0.19% | 293,786 |
| 2026-07-28 | 57.94 | 58.10 | 57.36 | 58.02 | +0.78% | 292,609 |
| 2026-07-27 | 57.90 | 58.56 | 57.47 | 57.57 | -0.95% | 340,829 |
| 2026-07-24 | 59.17 | 59.87 | 58.07 | 58.12 | -1.96% | 731,592 |
| 2026-07-23 | 59.00 | 59.29 | 58.34 | 59.28 | -0.35% | 411,906 |
| 2026-07-22 | 59.83 | 60.05 | 59.24 | 59.49 | -0.92% | 488,021 |
| 2026-07-21 | 59.59 | 60.07 | 59.38 | 60.04 | +0.40% | 507,645 |
| 2026-07-20 | 60.61 | 60.61 | 59.61 | 59.80 | -1.19% | 465,281 |
| 2026-07-17 | 61.20 | 61.50 | 60.25 | 60.52 | -1.79% | 639,591 |
| 2026-07-16 | 59.52 | 61.71 | 59.30 | 61.62 | +3.69% | 470,384 |
| 2026-07-15 | 59.43 | 59.93 | 58.59 | 59.43 | +1.05% | 760,810 |
| 2026-07-14 | 58.89 | 59.91 | 58.52 | 58.81 | -2.10% | 2,061,039 |
| 2026-07-13 | 56.12 | 60.42 | 56.12 | 60.07 | +11.99% | 3,205,905 |
| 2026-07-10 | 53.25 | 53.74 | 53.11 | 53.64 | +0.73% | 110,304 |
| 2026-07-09 | 52.61 | 53.46 | 52.41 | 53.25 | +1.56% | 181,167 |
| 2026-07-08 | 53.55 | 53.55 | 52.13 | 52.43 | -2.40% | 191,264 |
| 2026-07-07 | 54.40 | 54.73 | 53.67 | 53.72 | -0.76% | 151,811 |
| 2026-07-06 | 54.31 | 54.81 | 53.71 | 54.13 | -0.75% | 131,232 |
| 2026-07-02 | 55.03 | 55.32 | 53.92 | 54.54 | -0.76% | 211,849 |
| 2026-07-01 | 54.03 | 55.00 | 53.68 | 54.96 | +2.06% | 237,673 |
| 2026-06-30 | 53.25 | 54.02 | 52.93 | 53.85 | +1.13% | 283,361 |
| 2026-06-29 | 53.70 | 53.80 | 53.06 | 53.25 | -1.22% | 211,665 |
| 2026-06-26 | 53.78 | 54.17 | 52.97 | 53.91 | +0.67% | 763,369 |
| 2026-06-25 | 52.95 | 53.60 | 52.92 | 53.55 | +0.62% | 174,216 |
| 2026-06-24 | 52.67 | 53.47 | 52.66 | 53.22 | +1.04% | 187,148 |
| 2026-06-23 | 51.61 | 52.77 | 51.59 | 52.67 | +2.16% | 137,641 |
| 2026-06-22 | 51.39 | 52.14 | 51.23 | 51.55 | +0.30% | 152,854 |
| 2026-06-18 | 51.41 | 51.97 | 50.98 | 51.40 | +0.98% | 216,431 |
| 2026-06-17 | 51.61 | 51.96 | 50.31 | 50.90 | -1.38% | 179,544 |
| 2026-06-16 | 51.99 | 52.54 | 51.47 | 51.61 | -0.12% | 142,722 |
| 2026-06-15 | 53.00 | 53.00 | 51.47 | 51.67 | -1.84% | 94,045 |
| 2026-06-12 | 51.68 | 52.79 | 51.68 | 52.64 | +1.15% | 139,983 |
| 2026-06-11 | 52.58 | 52.67 | 51.70 | 52.04 | -0.52% | 149,306 |
| 2026-06-10 | 51.55 | 52.37 | 51.55 | 52.31 | +1.95% | 191,323 |
| 2026-06-09 | 50.81 | 52.00 | 50.81 | 51.31 | +1.22% | 171,987 |
| 2026-06-08 | 50.69 | 51.33 | 49.72 | 50.69 | +0.00% | 134,317 |
| 2026-06-05 | 50.29 | 51.17 | 50.29 | 50.69 | -0.02% | 112,688 |
| 2026-06-04 | 49.90 | 50.85 | 49.88 | 50.70 | +2.94% | 109,099 |
| 2026-06-03 | 50.62 | 50.62 | 49.18 | 49.25 | -2.80% | 112,921 |
| 2026-06-02 | 49.45 | 50.76 | 49.45 | 50.67 | +1.93% | 88,860 |
| 2026-06-01 | 50.47 | 50.68 | 49.31 | 49.71 | -2.15% | 120,718 |
| 2026-05-29 | 50.20 | 51.16 | 50.20 | 50.80 | +1.03% | 175,421 |
| 2026-05-28 | 50.59 | 50.59 | 49.89 | 50.28 | -0.61% | 118,827 |
| 2026-05-27 | 51.25 | 51.42 | 50.42 | 50.59 | -1.42% | 77,937 |
| 2026-05-26 | 50.78 | 51.48 | 50.16 | 51.32 | +1.26% | 120,898 |
| 2026-05-22 | 50.97 | 51.31 | 50.59 | 50.68 | -0.24% | 90,026 |
| 2026-05-21 | 50.18 | 50.90 | 49.89 | 50.80 | +0.40% | 141,921 |
| 2026-05-20 | 49.40 | 50.75 | 49.30 | 50.60 | +2.37% | 148,193 |
| 2026-05-19 | 49.59 | 49.89 | 49.20 | 49.43 | -0.42% | 69,746 |
| 2026-05-18 | 49.22 | 49.70 | 48.95 | 49.64 | +1.72% | 90,561 |
| 2026-05-15 | 49.48 | 49.48 | 48.62 | 48.80 | -1.49% | 86,817 |
| 2026-05-14 | 49.50 | 50.22 | 49.42 | 49.54 | +0.53% | 68,796 |
| 2026-05-13 | 49.72 | 49.82 | 49.22 | 49.28 | -1.36% | 91,064 |
| 2026-05-12 | 50.28 | 50.54 | 49.28 | 49.96 | -0.40% | 88,102 |
| 2026-05-11 | 50.86 | 50.99 | 50.05 | 50.16 | -1.55% | 107,083 |
| 2026-05-08 | 50.73 | 51.19 | 50.73 | 50.95 | +0.26% | 67,721 |
| 2026-05-07 | 50.90 | 51.32 | 50.73 | 50.82 | +0.04% | 88,150 |
| 2026-05-06 | 50.59 | 51.12 | 50.55 | 50.80 | +0.81% | 81,482 |
| 2026-05-05 | 50.15 | 50.91 | 50.15 | 50.39 | +0.64% | 74,349 |
| 2026-05-04 | 50.31 | 50.85 | 49.96 | 50.07 | -1.07% | 120,181 |
| 2026-05-01 | 50.10 | 50.94 | 49.72 | 50.61 | +0.68% | 81,426 |
| 2026-04-30 | 49.64 | 50.69 | 49.64 | 50.27 | +0.34% | 112,845 |
| 2026-04-29 | 50.62 | 50.72 | 49.65 | 50.10 | -1.61% | 104,523 |
| 2026-04-28 | 50.65 | 51.43 | 50.65 | 50.92 | +0.65% | 126,836 |
| 2026-04-27 | 49.67 | 50.77 | 49.56 | 50.59 | +2.55% | 125,404 |
| 2026-04-24 | 50.82 | 50.84 | 49.06 | 49.33 | -2.66% | 155,718 |
| 2026-04-23 | 49.25 | 50.82 | 49.18 | 50.68 | +2.67% | 130,615 |
| 2026-04-22 | 49.54 | 50.07 | 48.93 | 49.36 | -0.08% | 91,374 |
| 2026-04-21 | 49.97 | 50.22 | 49.30 | 49.40 | -1.20% | 141,563 |
| 2026-04-20 | 50.09 | 50.70 | 49.92 | 50.00 | -0.60% | 124,393 |
| 2026-04-17 | 50.01 | 51.12 | 49.95 | 50.30 | +1.66% | 301,026 |
| 2026-04-16 | 49.93 | 50.16 | 49.33 | 49.48 | -1.43% | 108,007 |
| 2026-04-15 | 50.48 | 50.48 | 49.88 | 50.20 | -0.55% | 74,393 |
| 2026-04-14 | 50.00 | 50.60 | 49.25 | 50.48 | +0.74% | 140,238 |
| 2026-04-13 | 50.02 | 50.17 | 49.74 | 50.11 | -0.32% | 100,318 |
| 2026-04-10 | 50.83 | 50.83 | 49.91 | 50.27 | -1.41% | 69,197 |
| 2026-04-09 | 49.81 | 51.36 | 49.60 | 50.99 | +1.65% | 139,089 |
| 2026-04-08 | 49.87 | 50.90 | 49.87 | 50.16 | +2.49% | 143,773 |
| 2026-04-07 | 48.44 | 49.08 | 48.34 | 48.94 | +0.41% | 88,289 |
| 2026-04-06 | 48.03 | 48.89 | 47.96 | 48.74 | +1.35% | 108,149 |
| 2026-04-02 | 47.33 | 48.15 | 47.33 | 48.09 | +0.38% | 81,475 |
| 2026-04-01 | 47.51 | 48.25 | 47.51 | 47.91 | +0.78% | 116,363 |
| 2026-03-31 | 47.69 | 48.23 | 47.11 | 47.54 | +0.96% | 129,999 |
| 2026-03-30 | 46.98 | 47.27 | 46.51 | 47.09 | +1.25% | 138,629 |
| 2026-03-27 | 46.96 | 47.01 | 46.45 | 46.51 | -1.63% | 129,711 |
| 2026-03-26 | 47.11 | 47.39 | 46.88 | 47.28 | -0.27% | 100,477 |
| 2026-03-25 | 47.57 | 47.93 | 46.83 | 47.41 | +0.42% | 133,236 |
| 2026-03-24 | 46.64 | 47.61 | 46.60 | 47.21 | +0.15% | 211,222 |
| 2026-03-23 | 47.30 | 47.89 | 46.39 | 47.14 | +2.30% | 188,891 |
| 2026-03-20 | 46.64 | 47.05 | 45.55 | 46.08 | -1.20% | 442,065 |
| 2026-03-19 | 45.70 | 46.81 | 45.37 | 46.64 | +1.50% | 129,716 |
| 2026-03-18 | 46.46 | 46.46 | 45.70 | 45.95 | -1.50% | 150,821 |
| 2026-03-17 | 47.39 | 47.79 | 46.58 | 46.65 | -0.91% | 136,143 |
| 2026-03-16 | 47.71 | 47.77 | 46.98 | 47.08 | -0.53% | 112,834 |
| 2026-03-13 | 47.60 | 47.85 | 46.72 | 47.33 | -0.12% | 169,808 |
| 2026-03-12 | 46.07 | 47.46 | 46.07 | 47.38 | +0.93% | 150,569 |
| 2026-03-11 | 46.87 | 47.21 | 46.47 | 46.95 | -0.80% | 221,430 |
| 2026-03-10 | 46.85 | 48.28 | 46.70 | 47.33 | +0.17% | 211,901 |
| 2026-03-09 | 46.38 | 47.55 | 45.53 | 47.25 | +0.00% | 227,554 |
| 2026-03-06 | 46.71 | 47.27 | 45.93 | 47.25 | -2.05% | 194,310 |
| 2026-03-05 | 48.53 | 48.55 | 47.97 | 48.24 | -1.71% | 160,186 |
| 2026-03-04 | 48.82 | 49.42 | 48.31 | 49.08 | +1.61% | 138,955 |
| 2026-03-03 | 47.30 | 48.95 | 46.88 | 48.30 | -0.12% | 165,137 |
| 2026-03-02 | 47.13 | 48.46 | 47.13 | 48.36 | +1.21% | 339,542 |
| 2026-02-27 | 48.90 | 51.49 | 47.49 | 47.78 | -4.00% | 220,597 |
| 2026-02-26 | 49.73 | 50.52 | 49.47 | 49.77 | +0.20% | 171,741 |
| 2026-02-25 | 49.22 | 49.95 | 48.92 | 49.67 | +0.91% | 110,361 |
| 2026-02-24 | 49.32 | 49.79 | 48.84 | 49.22 | +0.35% | 176,659 |
| 2026-02-23 | 50.47 | 50.55 | 48.78 | 49.05 | -2.81% | 209,863 |
| 2026-02-20 | 50.29 | 50.67 | 49.93 | 50.47 | +0.50% | 131,036 |
| 2026-02-19 | 50.24 | 50.57 | 49.20 | 50.22 | -0.69% | 152,020 |
| 2026-02-18 | 51.07 | 52.32 | 50.33 | 50.57 | -0.86% | 128,395 |
| 2026-02-17 | 50.42 | 51.27 | 50.37 | 51.01 | +1.41% | 232,358 |
| 2026-02-13 | 49.75 | 50.68 | 49.48 | 50.30 | +0.70% | 156,715 |
| 2026-02-12 | 51.14 | 51.44 | 49.30 | 49.95 | -1.36% | 251,370 |
| 2026-02-11 | 51.97 | 52.73 | 50.36 | 50.64 | -1.65% | 118,277 |
| 2026-02-10 | 52.08 | 52.51 | 51.21 | 51.49 | -1.28% | 95,866 |
| 2026-02-09 | 52.22 | 52.77 | 51.81 | 52.16 | -0.13% | 82,570 |
| 2026-02-06 | 52.18 | 53.00 | 52.07 | 52.23 | +0.52% | 213,918 |
| 2026-02-05 | 52.19 | 52.88 | 51.46 | 51.96 | -0.44% | 114,423 |
| 2026-02-04 | 52.18 | 53.18 | 51.42 | 52.19 | +0.52% | 184,619 |
| 2026-02-03 | 50.84 | 52.18 | 50.57 | 51.92 | +1.72% | 193,869 |
| 2026-02-02 | 49.83 | 51.50 | 49.28 | 51.04 | +2.45% | 168,596 |
| 2026-01-30 | 49.29 | 50.06 | 48.99 | 49.82 | +0.71% | 222,086 |
| 2026-01-29 | 49.10 | 49.72 | 48.91 | 49.47 | +1.31% | 177,284 |
| 2026-01-28 | 49.22 | 49.60 | 48.52 | 48.83 | -0.47% | 163,731 |
| 2026-01-27 | 49.65 | 49.97 | 48.92 | 49.06 | -0.85% | 83,501 |
| 2026-01-26 | 50.13 | 50.57 | 48.83 | 49.48 | -1.00% | 92,502 |
| 2026-01-23 | 51.46 | 51.46 | 49.82 | 49.98 | -2.93% | 107,904 |
| 2026-01-22 | 50.82 | 52.05 | 50.13 | 51.49 | +1.74% | 164,500 |
| 2026-01-21 | 48.94 | 50.85 | 48.94 | 50.61 | +4.24% | 150,322 |
| 2026-01-20 | 48.49 | 49.19 | 48.49 | 48.55 | -1.36% | 66,302 |
| 2026-01-16 | 49.86 | 50.16 | 49.09 | 49.22 | -1.40% | 139,280 |
| 2026-01-15 | 48.56 | 50.12 | 48.56 | 49.92 | +2.42% | 74,596 |
| 2026-01-14 | 48.06 | 48.77 | 47.87 | 48.74 | +1.35% | 72,573 |
| 2026-01-13 | 48.15 | 48.88 | 47.64 | 48.09 | +0.19% | 101,525 |
| 2026-01-12 | 47.96 | 48.30 | 46.05 | 48.00 | -0.54% | 132,112 |
| 2026-01-09 | 48.90 | 49.16 | 48.24 | 48.26 | -1.27% | 63,645 |
| 2026-01-08 | 47.60 | 49.26 | 47.60 | 48.88 | +1.94% | 88,387 |
| 2026-01-07 | 47.91 | 48.55 | 47.34 | 47.95 | -0.23% | 109,952 |
| 2026-01-06 | 47.35 | 48.16 | 46.98 | 48.06 | +1.03% | 106,002 |
| 2026-01-05 | 47.01 | 48.30 | 47.01 | 47.57 | +0.89% | 113,759 |
| 2026-01-02 | 47.43 | 47.57 | 46.61 | 47.15 | -0.46% | 184,471 |
| 2025-12-31 | 47.25 | 47.48 | 46.76 | 47.37 | +0.49% | 175,618 |
| 2025-12-30 | 47.97 | 48.00 | 47.06 | 47.14 | -1.65% | 114,658 |
| 2025-12-29 | 48.05 | 48.35 | 47.85 | 47.93 | -0.79% | 75,707 |
| 2025-12-26 | 48.37 | 48.67 | 48.03 | 48.31 | -0.21% | 67,266 |
| 2025-12-24 | 48.66 | 49.09 | 48.36 | 48.41 | -0.70% | 43,782 |
| 2025-12-23 | 48.63 | 49.30 | 48.63 | 48.75 | -0.33% | 104,908 |
| 2025-12-22 | 49.74 | 50.09 | 48.78 | 48.91 | -1.67% | 109,250 |
| 2025-12-19 | 50.16 | 50.60 | 49.19 | 49.74 | -1.13% | 328,104 |
| 2025-12-18 | 50.20 | 50.60 | 49.72 | 50.31 | +1.15% | 137,468 |
| 2025-12-17 | 49.61 | 50.27 | 49.61 | 49.74 | +0.08% | 116,924 |
| 2025-12-16 | 50.11 | 50.19 | 49.61 | 49.70 | -0.56% | 128,522 |
| 2025-12-15 | 49.72 | 50.19 | 48.97 | 49.98 | +1.32% | 202,843 |
| 2025-12-12 | 50.00 | 50.08 | 49.24 | 49.33 | -1.08% | 165,808 |
| 2025-12-11 | 49.87 | 50.27 | 49.38 | 49.87 | +0.14% | 162,061 |
| 2025-12-10 | 48.14 | 50.30 | 48.14 | 49.80 | +3.41% | 238,580 |
| 2025-12-09 | 47.88 | 48.87 | 47.88 | 48.16 | +0.15% | 109,645 |
| 2025-12-08 | 47.95 | 48.42 | 47.60 | 48.09 | +0.56% | 116,794 |
| 2025-12-05 | 48.11 | 48.27 | 47.73 | 47.82 | -1.87% | 109,872 |
| 2025-12-04 | 49.22 | 49.53 | 48.59 | 48.73 | -1.38% | 99,449 |
| 2025-12-03 | 48.80 | 49.58 | 48.67 | 49.41 | +1.75% | 178,129 |
| 2025-12-02 | 48.62 | 48.86 | 48.10 | 48.56 | +0.56% | 142,848 |
| 2025-12-01 | 47.86 | 48.55 | 47.86 | 48.29 | +0.40% | 114,162 |
| 2025-11-28 | 48.23 | 48.31 | 47.45 | 48.10 | -0.64% | 144,012 |
| 2025-11-26 | 48.65 | 48.78 | 48.23 | 48.41 | -0.88% | 133,321 |
| 2025-11-25 | 47.15 | 49.09 | 47.11 | 48.84 | +4.23% | 156,994 |
| 2025-11-24 | 46.55 | 46.94 | 46.09 | 46.86 | +0.43% | 108,557 |
| 2025-11-21 | 45.21 | 46.85 | 44.94 | 46.66 | +3.46% | 268,803 |
| 2025-11-20 | 45.76 | 46.17 | 45.01 | 45.10 | -0.27% | 130,063 |
| 2025-11-19 | 44.72 | 45.45 | 44.72 | 45.22 | +0.78% | 141,871 |
| 2025-11-18 | 44.48 | 45.24 | 44.38 | 44.87 | +0.65% | 103,646 |
| 2025-11-17 | 45.54 | 45.59 | 44.55 | 44.58 | -2.54% | 184,292 |
| 2025-11-14 | 44.79 | 45.88 | 44.46 | 45.74 | +1.64% | 140,471 |
| 2025-11-13 | 45.51 | 45.84 | 44.85 | 45.00 | -1.49% | 203,369 |
| 2025-11-12 | 45.48 | 46.08 | 45.48 | 45.68 | +0.42% | 106,221 |
| 2025-11-11 | 45.37 | 45.85 | 45.13 | 45.49 | +0.71% | 76,010 |
| 2025-11-10 | 45.11 | 45.45 | 44.69 | 45.17 | +0.60% | 64,496 |
| 2025-11-07 | 44.70 | 45.14 | 44.56 | 44.90 | +0.49% | 75,334 |
| 2025-11-06 | 45.25 | 45.43 | 44.61 | 44.68 | -1.74% | 70,136 |
| 2025-11-05 | 44.61 | 45.54 | 44.19 | 45.47 | +2.41% | 149,000 |
| 2025-11-04 | 44.58 | 44.88 | 43.96 | 44.40 | -1.11% | 100,532 |
| 2025-11-03 | 44.53 | 45.00 | 43.52 | 44.90 | +1.51% | 129,827 |
| 2025-10-31 | 43.70 | 44.47 | 43.22 | 44.23 | +0.84% | 166,031 |
| 2025-10-30 | 43.95 | 44.57 | 43.58 | 43.86 | -0.45% | 160,741 |
| 2025-10-29 | 43.96 | 44.66 | 43.08 | 44.06 | -0.45% | 319,165 |
| 2025-10-28 | 43.48 | 44.34 | 43.35 | 44.26 | +1.17% | 116,043 |
| 2025-10-27 | 43.75 | 44.22 | 43.53 | 43.75 | +1.13% | 88,067 |
| 2025-10-24 | 43.73 | 44.33 | 43.05 | 43.26 | +0.49% | 75,656 |
| 2025-10-23 | 42.91 | 43.25 | 41.98 | 43.05 | +1.15% | 79,216 |
| 2025-10-22 | 42.41 | 42.97 | 42.41 | 42.56 | +0.54% | 64,152 |
| 2025-10-21 | 42.16 | 42.50 | 41.96 | 42.33 | +0.05% | 49,115 |
| 2025-10-20 | 41.47 | 42.35 | 41.03 | 42.31 | +2.77% | 72,370 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Nov (+7.13%). Peor mes: Mar (-4.73%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de TriCo Bancshares (TCBK)?
52.04 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de TCBK?
Máximo de 61.71 y mínimo de 40.44 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de TriCo Bancshares?
Históricamente, el mes más fuerte de TCBK ha sido Nov (media +7.13%) y el más débil Mar (media -4.73%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.