Free Trial
→ Why AMZN, GOOG, MSFT might destroy NVDA (From InvestorPlace) (Ad) Free TCBK Stock Alerts

TriCo Bancshares (TCBK) Stock Chart & Stock Price History

TriCo Bancshares logo
$41.12 +0.27 (+0.66%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$41.12 0.00 (0.00%)
As of 08/8/2025 05:29 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

TriCo Bancshares Stock Price Performance

The TriCo Bancshares (TCBK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 1.15%, with a year-to-date return of -5.90%. In the past month, the stock has decreased 4.04%, reflecting recent market activity.

As of the latest close, TriCo Bancshares traded at $41.12 with a market cap of $1.35 billion and volume of 58,249 shares. Five years ago, the stock traded at $29.95, representing a 37.30% increase over that period. At the time, it had a market cap of $858.31 million and a volume of 7,819 shares.

Receive TCBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TriCo Bancshares and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.42%
1 Month
Performance
-4.04%
3 Month
Performance
+2.06%
Year-To-Date
Performance
-5.90%
1 Year
Performance
-1.15%
5 Year
Performance
+37.30%

TCBK Stock Chart for Saturday, August, 9, 2025

TCBK Chart by TradingView

TriCo Bancshares Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$40.85$41.12
+0.66%		$41.27$40.7658,249 shs$1.35 billion
08/07/2025$41.18$40.85
-0.80%		$41.46$40.6663,135 shs$1.34 billion
08/06/2025$41.26$41.18
-0.19%		$41.39$40.7779,862 shs$1.35 billion
08/05/2025$40.95$41.26
+0.76%		$41.35$40.3897,004 shs$1.36 billion
08/04/2025$40.26$40.95
+1.71%		$40.95$40.3373,020 shs$1.35 billion
08/01/2025$41.12$40.26
-2.09%		$40.65$39.8495,010 shs$1.32 billion
07/31/2025$41.78$41.12
-1.58%		$42.83$40.9577,268 shs$1.35 billion
07/30/2025$42.71$41.78
-2.18%		$43.13$41.6571,991 shs$1.37 billion
07/29/2025$43.55$42.71
-1.93%		$44.01$42.67112,210 shs$1.40 billion
07/28/2025$42.78$43.55
+1.80%		$43.79$43.00117,636 shs$1.43 billion
07/25/2025$41.97$42.78
+1.93%		$42.85$41.54128,848 shs$1.41 billion
07/24/2025$41.99$41.97
-0.05%		$42.50$41.3490,833 shs$1.38 billion
07/23/2025$41.96$41.99
+0.07%		$42.24$41.5881,930 shs$1.38 billion
07/22/2025$42.24$41.96
-0.66%		$42.62$41.9392,893 shs$1.38 billion
07/21/2025$42.19$42.24
+0.12%		$42.86$42.0467,100 shs$1.39 billion
07/18/2025$42.58$42.19
-0.92%		$42.97$42.0283,702 shs$1.39 billion
07/17/2025$41.98$42.58
+1.43%		$42.83$41.97110,911 shs$1.40 billion
07/16/2025$41.52$41.98
+1.11%		$42.25$41.07121,733 shs$1.38 billion
07/15/2025$43.01$41.52
-3.46%		$43.05$39.69102,506 shs$1.36 billion
07/14/2025$42.44$43.01
+1.34%		$43.08$41.4651,739 shs$1.41 billion
07/11/2025$43.06$42.44
-1.44%		$42.80$41.8595,924 shs$1.39 billion
07/10/2025$42.85$43.06
+0.49%		$43.25$42.7368,790 shs$1.41 billion
07/09/2025$42.73$42.85
+0.28%		$42.95$42.3965,065 shs$1.41 billion
07/08/2025$42.38$42.73
+0.83%		$43.08$42.3694,462 shs$1.40 billion
Related Companies

This page (NASDAQ:TCBK) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners
Your blueprint for crypto wealth
Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…
Crypto 101 Media | Sponsored
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
HIDDEN IN THE BOOK OF GENESIS…
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored