49,710$
-1,19%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 50,16 | 50,60 | 49,19 | 49,74 | -1,17% | 328.104,00 |
| 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% | 165.808,00 |
| 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% | 109.872,00 |
| 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% | 156.994,00 |
| 24.11.2025 | 46,55 | 46,94 | 46,09 | 46,86 | 0,43% | 107.597,00 |
| 21.11.2025 | 45,21 | 46,85 | 44,94 | 46,66 | 3,46% | 268.803,00 |
| 20.11.2025 | 45,76 | 46,18 | 45,01 | 45,10 | -0,27% | 129.267,00 |
| 19.11.2025 | 44,72 | 45,45 | 44,72 | 45,22 | 0,80% | 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 | -2,51% | 184.292,00 |
| 14.11.2025 | 44,79 | 45,88 | 44,46 | 45,74 | 1,64% | 140.471,00 |
| 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% | 75.334,00 |
| 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 | 1,51% | 128.671,00 |
| 31.10.2025 | 43,70 | 44,47 | 43,22 | 44,23 | 0,67% | 166.031,00 |
| 30.10.2025 | 43,95 | 44,57 | 43,58 | 43,94 | 0,00% | 160.691,00 |
| 29.10.2025 | 43,96 | 44,66 | 43,08 | 43,94 | -0,73% | 319.109,00 |
| 28.10.2025 | 43,48 | 44,34 | 43,35 | 44,26 | 1,17% | 115.955,00 |
| 27.10.2025 | 43,75 | 44,22 | 43,53 | 43,75 | 1,13% | 88.045,00 |
| 24.10.2025 | 43,73 | 44,33 | 43,05 | 43,26 | 0,49% | 75.656,00 |
| 23.10.2025 | 42,91 | 43,25 | 41,98 | 43,05 | 1,15% | 79.216,00 |
| 22.10.2025 | 42,41 | 42,97 | 42,41 | 42,56 | 0,54% | 62.607,00 |
| 21.10.2025 | 42,16 | 42,50 | 41,96 | 42,33 | 0,05% | 49.115,00 |
| 20.10.2025 | 41,47 | 42,35 | 41,03 | 42,31 | 2,77% | 72.370,00 |
| 17.10.2025 | 41,14 | 41,40 | 40,83 | 41,17 | 1,06% | 88.907,00 |
| 16.10.2025 | 42,74 | 42,74 | 40,44 | 40,74 | -4,99% | 110.378,00 |
| 15.10.2025 | 44,04 | 44,07 | 42,67 | 42,88 | -2,23% | 58.953,00 |
| 14.10.2025 | 41,97 | 44,08 | 41,97 | 43,86 | 3,79% | 102.341,00 |
| 13.10.2025 | 42,33 | 42,33 | 41,61 | 42,26 | 1,37% | 84.206,00 |
| 10.10.2025 | 43,07 | 43,46 | 41,68 | 41,69 | -2,91% | 102.155,00 |
| 09.10.2025 | 43,42 | 43,46 | 42,90 | 42,94 | -1,54% | 66.625,00 |
| 08.10.2025 | 44,06 | 44,06 | 43,40 | 43,61 | -0,32% | 48.358,00 |
| 07.10.2025 | 44,63 | 44,98 | 43,68 | 43,75 | -1,64% | 71.808,00 |
| 06.10.2025 | 44,37 | 44,85 | 44,06 | 44,48 | 1,14% | 95.533,00 |
| 03.10.2025 | 43,87 | 44,43 | 43,87 | 43,98 | 0,78% | 8.160,00 |
| 02.10.2025 | 43,51 | 43,85 | 43,31 | 43,64 | -0,02% | 65.455,00 |
| 01.10.2025 | 44,16 | 44,21 | 43,58 | 43,65 | -1,73% | 98.897,00 |
| 30.09.2025 | 44,32 | 44,50 | 43,96 | 44,42 | -0,31% | 90.494,00 |
| 29.09.2025 | 44,96 | 45,71 | 44,35 | 44,56 | -0,71% | 68.126,00 |
| 26.09.2025 | 44,91 | 45,06 | 44,65 | 44,88 | 0,38% | 71.728,00 |
| 25.09.2025 | 44,75 | 44,98 | 44,48 | 44,71 | -0,53% | 65.545,00 |
| 24.09.2025 | 44,95 | 45,31 | 44,61 | 44,95 | 0,16% | 63.140,00 |
| 23.09.2025 | 45,18 | 45,79 | 44,79 | 44,88 | -0,56% | 78.891,00 |
| 22.09.2025 | 45,15 | 45,60 | 44,79 | 45,14 | -0,14% | 81.102,00 |
| 19.09.2025 | 46,36 | 46,66 | 45,18 | 45,20 | -2,76% | 344.256,00 |
| 18.09.2025 | 45,27 | 46,52 | 44,95 | 46,49 | 3,25% | 107.860,00 |
| 17.09.2025 | 44,76 | 46,00 | 44,54 | 45,02 | 0,72% | 97.219,00 |
| 16.09.2025 | 45,00 | 45,01 | 44,36 | 44,70 | -0,86% | 84.877,00 |
| 15.09.2025 | 45,53 | 45,71 | 44,86 | 45,09 | -0,68% | 64.072,00 |
| 12.09.2025 | 45,65 | 45,83 | 44,76 | 45,40 | -0,72% | 72.120,00 |
| 11.09.2025 | 45,28 | 45,84 | 45,00 | 45,73 | 0,93% | 81.304,00 |
| 10.09.2025 | 45,43 | 45,73 | 44,16 | 45,31 | -0,44% | 96.835,00 |
| 09.09.2025 | 45,38 | 45,57 | 45,15 | 45,51 | 0,02% | 100.902,00 |
| 08.09.2025 | 45,24 | 45,52 | 44,68 | 45,50 | 0,84% | 70.926,00 |
| 05.09.2025 | 45,86 | 46,23 | 44,91 | 45,12 | -1,91% | 93.341,00 |
| 04.09.2025 | 45,61 | 46,00 | 45,44 | 46,00 | 1,30% | 72.459,00 |
| 03.09.2025 | 45,32 | 45,78 | 44,69 | 45,41 | -0,39% | 59.780,00 |
| 02.09.2025 | 45,42 | 45,67 | 44,78 | 45,59 | 0,37% | 106.697,00 |
| 29.08.2025 | 45,80 | 45,80 | 45,31 | 45,42 | -0,55% | 57.137,00 |
| 28.08.2025 | 45,83 | 45,83 | 44,39 | 45,67 | 0,31% | 114.859,00 |
| 27.08.2025 | 44,96 | 45,76 | 44,20 | 45,53 | 0,71% | 66.173,00 |
| 26.08.2025 | 44,74 | 45,48 | 44,18 | 45,21 | 1,73% | 100.575,00 |
| 25.08.2025 | 44,60 | 45,09 | 44,23 | 44,44 | -0,98% | 87.853,00 |
| 22.08.2025 | 42,83 | 44,98 | 42,54 | 44,88 | 5,50% | 111.636,00 |
| 21.08.2025 | 42,52 | 42,92 | 42,46 | 42,54 | -0,56% | 54.763,00 |
| 20.08.2025 | 42,97 | 42,98 | 42,58 | 42,78 | -0,07% | 50.728,00 |
| 19.08.2025 | 42,73 | 43,26 | 42,68 | 42,81 | -0,02% | 50.790,00 |
| 18.08.2025 | 42,52 | 42,90 | 42,27 | 42,82 | 0,56% | 54.777,00 |
| 15.08.2025 | 43,50 | 43,97 | 42,56 | 42,58 | -1,78% | 184.252,00 |
| 14.08.2025 | 43,09 | 43,45 | 42,57 | 43,35 | -0,89% | 69.058,00 |
| 13.08.2025 | 43,25 | 43,88 | 42,26 | 43,74 | 1,96% | 138.112,00 |
| 12.08.2025 | 41,58 | 42,94 | 41,23 | 42,90 | 4,10% | 98.348,00 |
| 11.08.2025 | 41,18 | 41,57 | 40,97 | 41,21 | 0,22% | 59.522,00 |
| 08.08.2025 | 41,19 | 41,27 | 40,76 | 41,12 | 0,59% | 58.249,00 |
| 07.08.2025 | 41,46 | 41,46 | 40,66 | 40,88 | -0,73% | 63.135,00 |
| 06.08.2025 | 41,17 | 41,39 | 40,77 | 41,18 | -0,19% | 79.862,00 |
| 05.08.2025 | 40,99 | 41,35 | 40,38 | 41,26 | 0,76% | 97.004,00 |
| 04.08.2025 | 40,49 | 40,95 | 40,33 | 40,95 | 1,71% | 73.020,00 |
| 01.08.2025 | 40,65 | 40,65 | 39,84 | 40,26 | -1,97% | 95.010,00 |
| 31.07.2025 | 41,38 | 42,83 | 40,95 | 41,07 | -1,70% | 77.268,00 |