NASDAQ:TCBK | Historical Stock Price | TRICO BANCSHARES /

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-04-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.61$7.59$15.94$33.50$70.40$147.951993-04-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.28$73.1442,300——
2020-12-30$35.06$72.6838,600——
2020-12-29$35.01$72.5866,100——
2020-12-28$35.22$73.0164,400——
2020-12-24$34.51$71.5418,800——
2020-12-23$34.73$72.0054,300——
2020-12-22$34.08$70.6570,600——
2020-12-21$34.40$71.3183,800——
2020-12-18$35.51$73.61314,000——
2020-12-17$35.23$73.0370,000——
2020-12-16$35.09$72.7453,400——
2020-12-15$35.03$72.6257,100——
2020-12-14$34.13$70.7571,700——
2020-12-11$34.07$70.6362,600——
2020-12-10$34.39$71.2951,800——
2020-12-09$34.39$71.2963,400——
2020-12-08$34.42$71.3550,600——
2020-12-07$34.17$70.84146,700——
2020-12-04$34.07$70.63178,200——
2020-12-03$33.97$70.4236,300——
2020-12-02$34.18$70.4043,600——
2020-12-01$33.67$69.3565,300——
2020-11-30$32.76$67.48144,100——
2020-11-27$34.55$71.1636,100——
2020-11-25$35.14$72.3856,400——
2020-11-24$35.70$73.53103,700——
2020-11-23$33.50$69.0062,800——
2020-11-20$33.23$68.4470,600——
2020-11-19$33.52$69.0447,500——
2020-11-18$33.55$69.10112,300——
2020-11-17$33.94$69.9145,900——
2020-11-16$33.93$69.89112,300——
2020-11-13$32.08$66.0750,300——
2020-11-12$31.31$64.4967,100——
2020-11-11$32.26$66.4543,500——
2020-11-10$33.39$68.7788,500——
2020-11-09$32.45$66.84128,000——
2020-11-06$28.31$58.3158,800——
2020-11-05$29.17$60.0859,800——
2020-11-04$27.85$57.3665,900——
2020-11-03$30.19$62.1882,700——
2020-11-02$29.49$60.7445,600——
2020-10-30$28.93$59.5982,200——
2020-10-29$28.90$59.5367,500——
2020-10-28$28.49$58.6883,500——
2020-10-27$28.98$59.6962,000——
2020-10-26$29.84$61.4670,800——
2020-10-23$30.41$62.6461,100——
2020-10-22$30.34$62.4994,700——
2020-10-21$29.47$60.7074,300——
2020-10-20$29.23$60.20110,100——
2020-10-19$28.30$58.29145,300——
2020-10-16$28.48$58.66109,600——
2020-10-15$27.75$57.16324,200——
2020-10-14$26.39$54.36156,200——
2020-10-13$26.78$55.1675,500——
2020-10-12$27.55$56.74131,900——
2020-10-09$27.28$56.1962,600——
2020-10-08$27.49$56.6280,500——
2020-10-07$27.10$55.82110,100——
2020-10-06$26.47$54.52126,700——
2020-10-05$25.94$53.4385,100——
2020-10-02$25.11$51.7240,700——
2020-10-01$24.58$50.6363,800——
2020-09-30$24.49$50.4467,900——
2020-09-29$24.57$50.6155,200——
2020-09-28$24.64$50.7552,000——
2020-09-25$23.89$49.2153,300——
2020-09-24$23.69$48.7952,700——
2020-09-23$23.43$48.2681,800——
2020-09-22$23.76$48.9472,000——
2020-09-21$24.26$49.97106,200——
2020-09-18$26.19$53.94191,900——
2020-09-17$25.78$53.1051,300——
2020-09-16$26.10$53.7645,200——
2020-09-15$26.00$53.5537,900——
2020-09-14$26.43$54.4443,800——
2020-09-11$26.12$53.8046,800——
2020-09-10$26.29$54.1553,500——
2020-09-09$27.01$55.1855,800——
2020-09-08$27.58$56.3475,000——
2020-09-04$28.25$57.7183,600——
2020-09-03$27.75$56.6957,000——
2020-09-02$27.91$57.0254,600——
2020-09-01$27.74$56.6753,100——
2020-08-31$27.69$56.5794,800——
2020-08-28$28.25$57.7143,600——
2020-08-27$28.36$57.9443,000——
2020-08-26$27.83$56.8538,500——
2020-08-25$28.73$58.6956,900——
2020-08-24$28.77$58.7754,200——
2020-08-21$28.03$57.2657,600——
2020-08-20$28.15$57.5140,000——
2020-08-19$28.73$58.6977,100——
2020-08-18$28.70$58.6332,400——
2020-08-17$29.49$60.2535,800——
2020-08-14$29.82$60.9259,400——
2020-08-13$29.76$60.8065,900——
2020-08-12$30.44$62.1975,800——
2020-08-11$30.88$63.0994,000——
2020-08-10$30.17$61.6373,700——
2020-08-07$29.83$60.9490,200——
2020-08-06$28.90$59.0444,500——
2020-08-05$29.09$59.4392,700——
2020-08-04$28.51$58.2486,800——
2020-08-03$28.59$58.4199,400——
2020-07-31$28.00$57.2081,800——
2020-07-30$28.50$58.2282,000——
2020-07-29$29.38$60.0277,500——
2020-07-28$28.61$58.4581,000——
2020-07-27$28.48$58.1838,300——
2020-07-24$29.14$59.5355,300——
2020-07-23$29.51$60.29202,200——
2020-07-22$29.11$59.4769,900——
2020-07-21$29.93$61.1461,500——
2020-07-20$28.58$58.3951,200——
2020-07-17$29.01$59.2666,900——
2020-07-16$29.41$60.0851,200——
2020-07-15$29.53$60.3383,000——
2020-07-14$28.10$57.4163,600——
2020-07-13$28.30$57.81124,600——
2020-07-10$28.11$57.4372,100——
2020-07-09$26.94$55.0484,300——
2020-07-08$28.23$57.67144,900——
2020-07-07$28.50$58.22104,600——
2020-07-06$29.65$60.5772,900——
2020-07-02$29.46$60.18101,800——
2020-07-01$29.56$60.39158,700——
2020-06-30$30.45$62.21161,400——
2020-06-29$29.34$59.94154,600——
2020-06-26$27.81$56.81281,300——
2020-06-25$28.10$57.41100,300——
2020-06-24$26.85$54.85112,000——
2020-06-23$27.94$57.0892,700——
2020-06-22$28.03$57.2666,500——
2020-06-19$27.89$56.98410,200——
2020-06-18$27.73$56.6597,900——
2020-06-17$27.62$56.4367,100——
2020-06-16$28.99$59.2280,500——
2020-06-15$27.75$56.69106,800——
2020-06-12$28.19$57.59162,400——
2020-06-11$27.49$56.16142,200——
2020-06-10$30.49$61.84109,600——
2020-06-09$32.20$65.31117,300——
2020-06-08$32.46$65.83132,400——
2020-06-05$32.56$66.04211,300——
2020-06-04$29.53$59.8968,500——
2020-06-03$29.01$58.8470,000——
2020-06-02$27.85$56.4886,900——
2020-06-01$27.43$55.63153,200——
2020-05-29$28.37$57.5482,000——
2020-05-28$29.46$59.75105,100——
2020-05-27$30.16$61.17123,100——
2020-05-26$27.91$56.61216,300——
2020-05-22$26.24$53.22116,900——
2020-05-21$26.48$53.7165,300——
2020-05-20$26.70$54.15124,500——
2020-05-19$25.20$51.11105,500——
2020-05-18$26.34$53.42119,100——
2020-05-15$24.46$49.6180,200——
2020-05-14$24.40$49.4997,600——
2020-05-13$24.75$50.2066,300——
2020-05-12$26.21$53.1689,600——
2020-05-11$27.97$56.73125,600——
2020-05-08$28.61$58.0393,900——
2020-05-07$27.10$54.96125,200——
2020-05-06$27.42$55.61124,000——
2020-05-05$27.57$55.92119,300——
2020-05-04$28.68$58.17100,900——
2020-05-01$29.03$58.8899,100——
2020-04-30$30.12$61.09110,800——
2020-04-29$31.73$64.35132,000——
2020-04-28$30.75$62.37100,200——
2020-04-27$29.81$60.46108,300——
2020-04-24$28.23$57.2667,400——
2020-04-23$28.23$57.2663,300——
2020-04-22$28.03$56.8565,200——
2020-04-21$28.68$58.17132,100——
2020-04-20$28.25$57.3076,100——
2020-04-17$28.90$58.61121,400——
2020-04-16$27.49$55.75139,300——
2020-04-15$29.31$59.45191,600——
2020-04-14$31.10$63.08248,400——
2020-04-13$31.45$63.79140,400——
2020-04-09$32.80$66.52110,200——
2020-04-08$30.15$61.1594,600——
2020-04-07$29.39$59.61108,700——
2020-04-06$29.17$59.16156,500——
2020-04-03$27.21$55.19116,200——
2020-04-02$28.92$58.65130,200——
2020-04-01$28.44$57.68108,000——
2020-03-31$29.82$60.48130,700——
2020-03-30$29.78$60.40109,800——
2020-03-27$28.78$58.37145,800——
2020-03-26$30.10$61.05101,300——
2020-03-25$27.15$55.06145,400——
2020-03-24$27.40$55.57168,000——
2020-03-23$24.49$49.67258,700——
2020-03-20$25.97$52.67276,900——
2020-03-19$28.38$57.56185,500——
2020-03-18$27.75$56.28165,900——
2020-03-17$28.78$58.37237,200——
2020-03-16$25.86$52.45153,000——
2020-03-13$28.67$58.15174,700——
2020-03-12$26.71$54.17162,300——
2020-03-11$29.58$59.55128,900——
2020-03-10$31.05$62.51137,300——
2020-03-09$30.40$61.20140,200——
2020-03-06$33.29$67.02193,400——
2020-03-05$32.89$66.2194,900——
2020-03-04$34.57$69.59141,100——
2020-03-03$34.53$69.51110,900——
2020-03-02$35.38$71.22170,400——
2020-02-28$33.82$68.08133,100——
2020-02-27$34.60$69.6591,500——
2020-02-26$35.32$71.1046,000——
2020-02-25$35.52$71.50113,900——
2020-02-24$36.56$73.6057,100——
2020-02-21$37.33$75.1547,800——
2020-02-20$37.38$75.2527,800——
2020-02-19$37.12$74.7335,800——
2020-02-18$37.20$74.8935,300——
2020-02-14$37.43$75.3532,200——
2020-02-13$37.68$75.8533,500——
2020-02-12$37.43$75.3537,100——
2020-02-11$37.42$75.3335,200——
2020-02-10$37.47$75.4328,800——
2020-02-07$37.65$75.7952,000——
2020-02-06$37.92$76.3436,700——
2020-02-05$38.10$76.70106,900——
2020-02-04$37.49$75.4751,600——
2020-02-03$37.19$74.8767,200——
2020-01-31$36.40$73.2880,500——
2020-01-30$37.57$75.6364,100——
2020-01-29$37.33$75.1589,100——
2020-01-28$37.38$75.2548,800——
2020-01-27$37.42$75.3349,000——
2020-01-24$37.79$76.0748,500——
2020-01-23$38.37$77.2487,000——
2020-01-22$38.38$77.2637,500——
2020-01-21$38.73$77.9744,400——
2020-01-17$39.19$78.8975,600——
2020-01-16$39.17$78.85105,000——
2020-01-15$38.95$78.4160,000——
2020-01-14$39.56$79.64107,600——
2020-01-13$39.76$80.0449,500——
2020-01-10$39.59$79.7052,300——
2020-01-09$39.78$80.0840,000——
2020-01-08$40.03$80.5876,900——
2020-01-07$39.74$80.0036,300——
2020-01-06$40.04$80.6047,900——
2020-01-03$40.16$80.8566,500——
2020-01-02$40.62$81.7752,900——