47,890$
0,67%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 47,51 | 48,25 | 47,51 | 47,89 | 0,67% | 116.363,00 |
| 31.03.2026 | 47,69 | 48,23 | 47,11 | 47,57 | 1,06% | 129.993,00 |
| 30.03.2026 | 46,98 | 47,28 | 46,51 | 47,07 | 1,12% | 138.629,00 |
| 27.03.2026 | 46,96 | 47,01 | 46,45 | 46,55 | -1,50% | 127.482,00 |
| 26.03.2026 | 47,19 | 47,39 | 46,88 | 47,26 | -0,32% | 100.415,00 |
| 25.03.2026 | 47,57 | 47,93 | 46,83 | 47,41 | 0,42% | 133.136,00 |
| 24.03.2026 | 46,64 | 47,61 | 46,60 | 47,21 | 0,17% | 211.042,00 |
| 23.03.2026 | 47,30 | 47,89 | 46,40 | 47,13 | 2,30% | 188.767,00 |
| 20.03.2026 | 46,64 | 47,05 | 45,55 | 46,07 | -1,22% | 436.401,00 |
| 19.03.2026 | 45,70 | 46,81 | 45,37 | 46,64 | 1,59% | 128.815,00 |
| 18.03.2026 | 46,46 | 46,46 | 45,71 | 45,91 | -1,59% | 150.817,00 |
| 17.03.2026 | 47,39 | 47,79 | 46,58 | 46,65 | -0,91% | 136.143,00 |
| 16.03.2026 | 47,71 | 47,77 | 46,98 | 47,08 | -0,53% | 112.834,00 |
| 13.03.2026 | 47,60 | 47,85 | 46,72 | 47,33 | -0,12% | 169.808,00 |
| 12.03.2026 | 46,08 | 47,46 | 46,08 | 47,39 | 0,93% | 150.569,00 |
| 11.03.2026 | 46,87 | 47,21 | 46,47 | 46,95 | -0,80% | 221.430,00 |
| 10.03.2026 | 46,85 | 48,29 | 46,70 | 47,33 | 0,28% | 211.901,00 |
| 09.03.2026 | 45,92 | 47,55 | 45,54 | 47,20 | -0,11% | 227.554,00 |
| 06.03.2026 | 46,71 | 47,27 | 45,93 | 47,25 | -2,21% | 194.310,00 |
| 05.03.2026 | 48,53 | 48,55 | 47,97 | 48,32 | -1,61% | 160.186,00 |
| 04.03.2026 | 48,82 | 49,43 | 48,31 | 49,11 | 1,68% | 136.531,00 |
| 03.03.2026 | 47,22 | 48,95 | 46,88 | 48,30 | -0,12% | 165.079,00 |
| 02.03.2026 | 47,13 | 48,46 | 47,13 | 48,36 | 1,09% | 339.542,00 |
| 27.02.2026 | 48,90 | 51,49 | 47,49 | 47,84 | -3,92% | 220.597,00 |
| 26.02.2026 | 49,73 | 50,52 | 49,47 | 49,79 | 0,24% | 171.488,00 |
| 25.02.2026 | 49,22 | 49,95 | 48,92 | 49,67 | 0,91% | 110.347,00 |
| 24.02.2026 | 49,32 | 49,79 | 48,84 | 49,22 | -2,48% | 176.659,00 |
| 20.02.2026 | 50,29 | 50,67 | 49,93 | 50,47 | 0,50% | 122.421,00 |
| 19.02.2026 | 50,10 | 50,57 | 49,20 | 50,22 | -0,69% | 151.938,00 |
| 18.02.2026 | 51,07 | 52,32 | 50,33 | 50,57 | -0,86% | 126.848,00 |
| 17.02.2026 | 50,42 | 51,27 | 50,37 | 51,01 | 1,41% | 202.249,00 |
| 13.02.2026 | 49,75 | 50,68 | 49,48 | 50,30 | 0,82% | 156.715,00 |
| 12.02.2026 | 51,14 | 51,44 | 49,30 | 49,89 | -1,44% | 251.370,00 |
| 11.02.2026 | 51,97 | 52,74 | 50,36 | 50,62 | -1,69% | 118.273,00 |
| 10.02.2026 | 52,08 | 52,51 | 51,21 | 51,49 | -1,28% | 95.866,00 |
| 09.02.2026 | 52,22 | 52,78 | 51,81 | 52,16 | 0,00% | 74.523,00 |
| 06.02.2026 | 52,18 | 53,00 | 52,07 | 52,16 | 0,38% | 212.525,00 |
| 05.02.2026 | 52,19 | 52,88 | 51,46 | 51,96 | -0,65% | 114.389,00 |
| 04.02.2026 | 52,18 | 53,18 | 51,43 | 52,30 | 0,75% | 180.483,00 |
| 03.02.2026 | 50,84 | 52,18 | 50,57 | 51,91 | 1,70% | 183.372,00 |
| 02.02.2026 | 49,83 | 51,50 | 49,28 | 51,04 | 2,45% | 168.119,00 |
| 30.01.2026 | 49,29 | 50,06 | 48,99 | 49,82 | 0,65% | 187.075,00 |
| 29.01.2026 | 49,10 | 49,67 | 48,91 | 49,50 | 1,45% | 173.040,00 |
| 28.01.2026 | 49,22 | 49,60 | 48,52 | 48,79 | -0,55% | 163.252,00 |
| 27.01.2026 | 49,65 | 49,97 | 48,92 | 49,06 | -0,85% | 82.772,00 |
| 26.01.2026 | 50,13 | 50,57 | 48,83 | 49,48 | -3,72% | 89.429,00 |
| 22.01.2026 | 50,82 | 52,05 | 50,13 | 51,39 | 1,54% | 158.736,00 |
| 21.01.2026 | 48,94 | 50,85 | 48,94 | 50,61 | 4,29% | 147.142,00 |
| 20.01.2026 | 48,49 | 49,09 | 48,49 | 48,53 | -1,40% | 65.236,00 |
| 16.01.2026 | 49,86 | 50,16 | 49,09 | 49,22 | -1,40% | 139.280,00 |
| 15.01.2026 | 48,56 | 50,12 | 48,56 | 49,92 | 2,44% | 71.865,00 |
| 14.01.2026 | 48,06 | 48,77 | 47,87 | 48,73 | 1,33% | 67.179,00 |
| 13.01.2026 | 48,15 | 48,88 | 47,64 | 48,09 | 0,19% | 101.484,00 |
| 12.01.2026 | 47,96 | 48,30 | 47,70 | 48,00 | -0,54% | 127.984,00 |
| 09.01.2026 | 48,90 | 49,16 | 48,24 | 48,26 | -1,27% | 63.065,00 |
| 08.01.2026 | 47,60 | 49,26 | 47,60 | 48,88 | 1,94% | 86.719,00 |
| 07.01.2026 | 47,91 | 48,36 | 47,35 | 47,95 | -0,30% | 104.514,00 |
| 06.01.2026 | 47,35 | 48,16 | 46,98 | 48,10 | 1,27% | 103.875,00 |
| 05.01.2026 | 47,01 | 48,30 | 47,01 | 47,49 | 0,72% | 103.374,00 |
| 02.01.2026 | 47,43 | 47,57 | 46,61 | 47,15 | -0,46% | 182.380,00 |
| 31.12.2025 | 47,25 | 47,48 | 46,76 | 47,37 | 0,49% | 175.618,00 |
| 30.12.2025 | 47,97 | 48,00 | 47,06 | 47,14 | -1,65% | 111.482,00 |
| 29.12.2025 | 48,05 | 48,35 | 47,85 | 47,93 | -0,79% | 73.892,00 |
| 26.12.2025 | 48,37 | 48,67 | 48,03 | 48,31 | -0,21% | 64.866,00 |
| 24.12.2025 | 48,66 | 49,09 | 48,37 | 48,41 | -0,70% | 43.782,00 |
| 23.12.2025 | 48,63 | 49,30 | 48,63 | 48,75 | -0,33% | 100.874,00 |
| 22.12.2025 | 49,74 | 50,09 | 48,78 | 48,91 | -1,67% | 108.980,00 |
| 19.12.2025 | 50,16 | 50,60 | 49,19 | 49,74 | -1,17% | 302.183,00 |
| 18.12.2025 | 50,20 | 50,61 | 49,72 | 50,33 | 1,13% | 133.177,00 |
| 17.12.2025 | 49,61 | 50,27 | 49,61 | 49,77 | 0,14% | 115.324,00 |
| 16.12.2025 | 50,11 | 50,19 | 49,61 | 49,70 | -0,62% | 125.673,00 |
| 15.12.2025 | 49,72 | 50,19 | 48,97 | 50,01 | 1,38% | 201.311,00 |
| 12.12.2025 | 50,00 | 50,08 | 49,24 | 49,33 | -1,08% | 160.544,00 |
| 11.12.2025 | 49,87 | 50,28 | 49,38 | 49,87 | 0,14% | 154.029,00 |
| 10.12.2025 | 48,14 | 50,30 | 48,14 | 49,80 | 3,41% | 233.480,00 |
| 09.12.2025 | 47,88 | 48,87 | 47,88 | 48,16 | 0,15% | 109.392,00 |
| 08.12.2025 | 47,95 | 48,42 | 47,61 | 48,09 | 0,56% | 111.938,00 |
| 05.12.2025 | 48,11 | 48,28 | 47,73 | 47,82 | -1,87% | 109.850,00 |
| 04.12.2025 | 49,22 | 49,53 | 48,59 | 48,73 | -1,38% | 74.504,00 |
| 03.12.2025 | 48,80 | 49,58 | 48,68 | 49,41 | 1,75% | 177.030,00 |
| 02.12.2025 | 48,62 | 48,86 | 48,10 | 48,56 | 0,50% | 142.848,00 |
| 01.12.2025 | 47,86 | 48,56 | 47,86 | 48,32 | 0,46% | 114.006,00 |
| 28.11.2025 | 48,24 | 48,31 | 47,45 | 48,10 | -0,64% | 144.012,00 |
| 26.11.2025 | 48,65 | 48,78 | 48,24 | 48,41 | -0,88% | 133.321,00 |
| 25.11.2025 | 47,15 | 49,09 | 47,11 | 48,84 | 4,23% | 143.595,00 |
| 24.11.2025 | 46,55 | 46,94 | 46,09 | 46,86 | 3,90% | 107.597,00 |
| 20.11.2025 | 45,76 | 46,18 | 45,01 | 45,10 | -0,35% | 129.267,00 |
| 19.11.2025 | 44,72 | 45,45 | 44,72 | 45,26 | 0,89% | 141.871,00 |
| 18.11.2025 | 44,48 | 45,24 | 44,38 | 44,86 | 0,61% | 101.541,00 |
| 17.11.2025 | 45,54 | 45,59 | 44,55 | 44,59 | -0,91% | 184.292,00 |
| 13.11.2025 | 45,51 | 45,85 | 44,85 | 45,00 | -1,59% | 202.182,00 |
| 12.11.2025 | 45,48 | 46,08 | 45,48 | 45,73 | 0,52% | 106.033,00 |
| 11.11.2025 | 45,37 | 45,85 | 45,13 | 45,49 | 0,66% | 75.415,00 |
| 10.11.2025 | 45,11 | 45,45 | 44,69 | 45,19 | 0,65% | 56.682,00 |
| 07.11.2025 | 44,70 | 45,14 | 44,57 | 44,90 | 0,49% | 71.810,00 |
| 06.11.2025 | 45,25 | 45,43 | 44,61 | 44,68 | -1,65% | 69.025,00 |
| 05.11.2025 | 44,61 | 45,54 | 44,19 | 45,43 | 2,14% | 127.873,00 |
| 04.11.2025 | 44,58 | 44,88 | 43,96 | 44,48 | -0,94% | 99.439,00 |
| 03.11.2025 | 44,53 | 45,00 | 43,52 | 44,90 | 1,04% | 128.671,00 |
| 31.10.2025 | 43,70 | 44,47 | 43,22 | 44,44 | 1,15% | 164.728,00 |