46,520$
-1,06%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 46,87 | 47,32 | 46,23 | 46,52 | -1,06% | 107.811,00 |
| 19.11.2024 | 46,72 | 47,71 | 45,66 | 47,02 | -1,26% | 142.164,00 |
| 18.11.2024 | 47,63 | 48,08 | 47,54 | 47,62 | 0,06% | 64.097,00 |
| 15.11.2024 | 47,87 | 48,21 | 47,08 | 47,59 | -0,04% | 80.341,00 |
| 14.11.2024 | 48,23 | 48,23 | 47,14 | 47,61 | -0,52% | 80.264,00 |
| 13.11.2024 | 49,00 | 49,29 | 47,86 | 47,86 | -1,07% | 157.640,00 |
| 12.11.2024 | 47,95 | 49,34 | 47,95 | 48,38 | -1,25% | 126.548,00 |
| 11.11.2024 | 48,12 | 49,47 | 46,96 | 48,99 | 3,46% | 104.073,00 |
| 08.11.2024 | 47,25 | 47,59 | 46,58 | 47,35 | 0,87% | 77.873,00 |
| 07.11.2024 | 48,85 | 48,85 | 46,68 | 46,94 | -5,06% | 123.520,00 |
| 06.11.2024 | 46,50 | 50,63 | 46,32 | 49,44 | 13,11% | 313.807,00 |
| 05.11.2024 | 42,70 | 43,72 | 42,53 | 43,71 | 2,82% | 63.461,00 |
| 04.11.2024 | 42,81 | 42,98 | 42,25 | 42,51 | -0,98% | 54.522,00 |
| 01.11.2024 | 43,12 | 43,41 | 42,56 | 42,93 | 0,47% | 53.464,00 |
| 31.10.2024 | 43,61 | 43,72 | 42,72 | 42,73 | -2,17% | 60.210,00 |
| 30.10.2024 | 43,22 | 44,59 | 43,22 | 43,68 | 0,58% | 51.961,00 |
| 29.10.2024 | 43,49 | 43,85 | 43,26 | 43,43 | -1,07% | 68.537,00 |
| 28.10.2024 | 42,66 | 44,12 | 42,57 | 43,90 | 3,98% | 66.874,00 |
| 25.10.2024 | 44,13 | 44,13 | 42,17 | 42,22 | -3,98% | 71.586,00 |
| 24.10.2024 | 43,78 | 44,19 | 43,29 | 43,97 | 0,69% | 75.361,00 |
| 23.10.2024 | 43,37 | 43,79 | 43,10 | 43,67 | -0,02% | 71.683,00 |
| 22.10.2024 | 43,19 | 44,17 | 42,80 | 43,68 | 0,97% | 90.279,00 |
| 21.10.2024 | 44,85 | 45,03 | 42,98 | 43,26 | -3,55% | 143.549,00 |
| 18.10.2024 | 45,77 | 45,77 | 44,75 | 44,85 | -1,86% | 90.798,00 |
| 17.10.2024 | 45,93 | 45,93 | 45,29 | 45,70 | -0,37% | 65.665,00 |
| 16.10.2024 | 45,68 | 46,43 | 44,98 | 45,87 | 1,82% | 89.863,00 |
| 15.10.2024 | 44,27 | 45,92 | 44,13 | 45,05 | 2,15% | 111.488,00 |
| 14.10.2024 | 43,53 | 45,19 | 43,14 | 44,10 | 1,17% | 54.367,00 |
| 11.10.2024 | 42,05 | 43,86 | 42,05 | 43,59 | 3,93% | 79.286,00 |
| 10.10.2024 | 41,55 | 42,09 | 41,25 | 41,94 | -0,10% | 65.601,00 |
| 09.10.2024 | 41,59 | 42,36 | 41,46 | 41,98 | 1,03% | 71.939,00 |
| 08.10.2024 | 41,37 | 41,99 | 41,23 | 41,55 | 0,65% | 44.651,00 |
| 07.10.2024 | 41,05 | 41,86 | 40,81 | 41,28 | -0,10% | 108.814,00 |
| 04.10.2024 | 41,82 | 41,82 | 41,02 | 41,32 | 1,15% | 130.117,00 |
| 03.10.2024 | 40,32 | 40,88 | 40,06 | 40,85 | 0,47% | 52.487,00 |
| 02.10.2024 | 40,85 | 41,40 | 40,45 | 40,66 | -0,66% | 77.971,00 |
| 01.10.2024 | 42,43 | 42,43 | 40,73 | 40,93 | -3,90% | 91.489,00 |
| 30.09.2024 | 41,88 | 42,94 | 41,88 | 42,59 | 1,19% | 53.890,00 |
| 27.09.2024 | 42,37 | 42,74 | 41,83 | 42,09 | 0,91% | 67.105,00 |
| 26.09.2024 | 42,34 | 43,56 | 41,71 | 41,71 | 0,07% | 64.280,00 |
| 25.09.2024 | 42,55 | 42,58 | 41,50 | 41,68 | -1,47% | 89.445,00 |
| 24.09.2024 | 43,26 | 43,30 | 42,18 | 42,30 | -2,15% | 104.648,00 |
| 23.09.2024 | 43,75 | 44,09 | 43,07 | 43,23 | -0,76% | 87.665,00 |
| 20.09.2024 | 44,72 | 45,22 | 43,45 | 43,56 | -3,35% | 244.385,00 |
| 19.09.2024 | 44,85 | 45,35 | 43,88 | 45,07 | 3,06% | 85.685,00 |
| 18.09.2024 | 43,35 | 45,25 | 42,84 | 43,73 | 0,67% | 87.078,00 |
| 17.09.2024 | 43,88 | 44,57 | 43,29 | 43,44 | 0,23% | 87.555,00 |
| 16.09.2024 | 43,41 | 43,83 | 42,71 | 43,34 | 0,42% | 68.164,00 |
| 13.09.2024 | 42,37 | 43,16 | 41,73 | 43,16 | 3,12% | 84.601,00 |
| 12.09.2024 | 42,04 | 42,78 | 41,43 | 41,86 | 0,35% | 53.042,00 |
| 11.09.2024 | 42,21 | 42,21 | 41,05 | 41,71 | -2,34% | 62.346,00 |
| 10.09.2024 | 42,68 | 43,06 | 41,76 | 42,71 | 0,59% | 87.555,00 |
| 09.09.2024 | 42,79 | 43,19 | 42,40 | 42,46 | -0,52% | 94.202,00 |
| 06.09.2024 | 44,01 | 44,37 | 42,56 | 42,68 | -3,20% | 72.590,00 |
| 05.09.2024 | 44,87 | 45,02 | 43,90 | 44,09 | -0,90% | 36.387,00 |
| 04.09.2024 | 44,89 | 45,11 | 44,29 | 44,49 | -0,94% | 56.493,00 |
| 03.09.2024 | 45,09 | 45,53 | 44,57 | 44,91 | -1,21% | 81.005,00 |
| 30.08.2024 | 45,32 | 45,82 | 44,77 | 45,46 | 0,51% | 83.920,00 |
| 29.08.2024 | 45,60 | 45,60 | 44,60 | 45,23 | 0,36% | 86.413,00 |
| 28.08.2024 | 44,44 | 45,45 | 44,23 | 45,07 | 0,69% | 133.675,00 |
| 27.08.2024 | 44,79 | 44,87 | 44,24 | 44,76 | -0,84% | 66.109,00 |
| 26.08.2024 | 45,69 | 45,69 | 44,73 | 45,14 | 0,62% | 93.108,00 |
| 23.08.2024 | 43,22 | 45,79 | 42,63 | 44,86 | 4,84% | 242.436,00 |
| 22.08.2024 | 42,80 | 43,18 | 42,44 | 42,79 | 0,00% | 44.006,00 |
| 21.08.2024 | 43,23 | 43,23 | 42,22 | 42,79 | 0,21% | 77.815,00 |
| 20.08.2024 | 43,68 | 43,68 | 42,53 | 42,70 | -2,33% | 56.729,00 |
| 19.08.2024 | 43,17 | 43,74 | 43,09 | 43,72 | 1,32% | 60.310,00 |
| 16.08.2024 | 42,36 | 43,59 | 42,36 | 43,15 | 1,60% | 73.208,00 |
| 15.08.2024 | 42,32 | 43,04 | 42,09 | 42,47 | 3,13% | 64.379,00 |
| 14.08.2024 | 41,89 | 41,89 | 40,77 | 41,18 | -0,94% | 60.249,00 |
| 13.08.2024 | 41,90 | 41,90 | 40,92 | 41,57 | 0,10% | 126.309,00 |
| 12.08.2024 | 42,09 | 42,48 | 40,81 | 41,53 | -0,17% | 112.666,00 |
| 09.08.2024 | 42,06 | 42,66 | 41,08 | 41,60 | -1,01% | 89.565,00 |
| 08.08.2024 | 41,96 | 42,37 | 41,47 | 42,03 | 1,66% | 53.926,00 |
| 07.08.2024 | 42,11 | 42,45 | 41,17 | 41,34 | 0,05% | 118.039,00 |
| 06.08.2024 | 41,34 | 42,09 | 40,98 | 41,32 | -0,07% | 74.893,00 |
| 05.08.2024 | 40,51 | 41,92 | 39,71 | 41,35 | -2,98% | 150.383,00 |
| 02.08.2024 | 42,49 | 43,29 | 41,82 | 42,62 | -3,60% | 144.186,00 |
| 01.08.2024 | 46,46 | 46,88 | 43,85 | 44,21 | -5,27% | 147.959,00 |
| 31.07.2024 | 46,69 | 47,84 | 46,06 | 46,67 | -0,17% | 148.589,00 |
| 30.07.2024 | 46,80 | 47,19 | 46,37 | 46,75 | -0,19% | 123.761,00 |
| 29.07.2024 | 48,01 | 48,01 | 46,47 | 46,84 | -1,64% | 176.995,00 |
| 26.07.2024 | 47,15 | 48,68 | 46,92 | 47,62 | -0,77% | 170.279,00 |
| 25.07.2024 | 47,13 | 48,80 | 46,27 | 47,99 | 4,39% | 214.110,00 |
| 24.07.2024 | 46,61 | 47,28 | 45,93 | 45,97 | -2,05% | 184.442,00 |
| 23.07.2024 | 45,08 | 47,36 | 45,08 | 46,93 | 3,32% | 217.926,00 |
| 22.07.2024 | 44,41 | 45,82 | 43,57 | 45,42 | 1,88% | 147.622,00 |
| 19.07.2024 | 44,72 | 45,37 | 44,36 | 44,58 | -0,11% | 139.681,00 |
| 18.07.2024 | 45,21 | 46,37 | 44,36 | 44,63 | -2,30% | 181.501,00 |
| 17.07.2024 | 45,04 | 46,23 | 45,04 | 45,68 | 0,13% | 168.924,00 |
| 16.07.2024 | 43,64 | 45,70 | 42,63 | 45,62 | 6,17% | 131.760,00 |
| 15.07.2024 | 42,36 | 43,56 | 39,52 | 42,97 | 3,49% | 128.964,00 |
| 12.07.2024 | 41,90 | 42,12 | 40,88 | 41,52 | 0,05% | 157.605,00 |
| 11.07.2024 | 40,32 | 42,25 | 40,01 | 41,50 | 4,38% | 194.720,00 |
| 10.07.2024 | 38,99 | 39,78 | 38,97 | 39,76 | 1,97% | 59.163,00 |
| 09.07.2024 | 38,29 | 39,00 | 38,15 | 38,99 | 1,46% | 74.660,00 |
| 08.07.2024 | 38,10 | 38,51 | 38,02 | 38,43 | 1,80% | 91.031,00 |
| 05.07.2024 | 38,31 | 38,64 | 37,62 | 37,75 | -1,80% | 76.785,00 |
| 03.07.2024 | 39,54 | 39,54 | 38,43 | 38,44 | -2,86% | 58.184,00 |
| 02.07.2024 | 38,94 | 39,70 | 38,94 | 39,57 | 1,49% | 40.054,00 |