43,590$
-1,85%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 42,84 | 43,13 | 41,65 | 41,78 | -2,18% | 71.991,00 |
| 29.07.2025 | 43,95 | 44,01 | 42,67 | 42,71 | -1,93% | 77.931,00 |
| 28.07.2025 | 43,14 | 43,79 | 43,00 | 43,55 | 1,81% | 117.636,00 |
| 25.07.2025 | 42,10 | 42,85 | 41,54 | 42,78 | 1,92% | 128.849,00 |
| 24.07.2025 | 42,06 | 42,50 | 41,34 | 41,97 | -0,05% | 90.833,00 |
| 23.07.2025 | 42,24 | 42,24 | 41,58 | 41,99 | 0,07% | 81.930,00 |
| 22.07.2025 | 42,19 | 42,62 | 41,93 | 41,96 | -0,66% | 92.891,00 |
| 21.07.2025 | 42,34 | 42,86 | 42,04 | 42,24 | 0,12% | 67.100,00 |
| 18.07.2025 | 42,87 | 42,97 | 42,02 | 42,19 | -0,92% | 83.702,00 |
| 17.07.2025 | 42,06 | 42,83 | 41,97 | 42,58 | 1,43% | 110.911,00 |
| 16.07.2025 | 41,65 | 42,25 | 41,07 | 41,98 | 1,11% | 121.731,00 |
| 15.07.2025 | 43,04 | 43,05 | 39,69 | 41,52 | -3,46% | 102.506,00 |
| 14.07.2025 | 42,33 | 43,08 | 41,46 | 43,01 | 1,34% | 51.739,00 |
| 11.07.2025 | 42,66 | 42,80 | 41,85 | 42,44 | -1,44% | 95.924,00 |
| 10.07.2025 | 42,73 | 43,25 | 42,73 | 43,06 | 0,49% | 68.790,00 |
| 09.07.2025 | 42,93 | 42,95 | 42,39 | 42,85 | 0,28% | 65.065,00 |
| 08.07.2025 | 42,36 | 43,08 | 42,36 | 42,73 | 0,83% | 94.462,00 |
| 07.07.2025 | 42,66 | 43,18 | 42,26 | 42,38 | -1,35% | 78.336,00 |
| 03.07.2025 | 42,69 | 43,20 | 41,80 | 42,96 | 1,27% | 49.589,00 |
| 02.07.2025 | 41,85 | 42,53 | 41,49 | 42,42 | 1,43% | 83.700,00 |
| 01.07.2025 | 40,42 | 42,37 | 40,34 | 41,82 | 3,28% | 63.154,00 |
| 30.06.2025 | 41,21 | 41,34 | 40,46 | 40,49 | -1,68% | 101.817,00 |
| 27.06.2025 | 41,25 | 41,76 | 40,74 | 41,18 | 0,29% | 384.710,00 |
| 26.06.2025 | 40,25 | 41,16 | 40,25 | 41,06 | 1,99% | 80.241,00 |
| 25.06.2025 | 40,52 | 40,66 | 40,14 | 40,26 | -0,78% | 71.776,00 |
| 24.06.2025 | 40,62 | 41,28 | 39,76 | 40,58 | 0,41% | 100.203,00 |
| 23.06.2025 | 38,87 | 40,44 | 37,96 | 40,41 | 3,54% | 110.960,00 |
| 20.06.2025 | 39,12 | 40,03 | 38,92 | 39,03 | 0,64% | 208.873,00 |
| 18.06.2025 | 38,40 | 39,13 | 38,32 | 38,78 | 0,67% | 81.636,00 |
| 17.06.2025 | 38,47 | 38,97 | 38,36 | 38,52 | -0,77% | 99.588,00 |
| 16.06.2025 | 39,91 | 40,30 | 38,71 | 38,82 | -1,75% | 91.653,00 |
| 13.06.2025 | 40,12 | 40,69 | 36,32 | 39,51 | -2,97% | 144.843,00 |
| 12.06.2025 | 40,45 | 40,77 | 40,20 | 40,72 | -0,24% | 95.981,00 |
| 11.06.2025 | 41,24 | 41,28 | 40,77 | 40,82 | -0,61% | 121.351,00 |
| 10.06.2025 | 40,67 | 41,25 | 40,62 | 41,07 | 1,56% | 103.962,00 |
| 09.06.2025 | 40,50 | 40,69 | 40,17 | 40,44 | 0,37% | 114.885,00 |
| 06.06.2025 | 40,01 | 40,31 | 39,66 | 40,29 | 1,64% | 87.803,00 |
| 05.06.2025 | 39,75 | 39,90 | 39,46 | 39,64 | -0,18% | 97.857,00 |
| 04.06.2025 | 40,12 | 40,28 | 39,66 | 39,71 | -1,19% | 96.584,00 |
| 03.06.2025 | 39,56 | 40,35 | 39,47 | 40,19 | 1,29% | 101.840,00 |
| 02.06.2025 | 39,75 | 39,83 | 39,26 | 39,68 | -0,55% | 78.817,00 |
| 30.05.2025 | 40,07 | 40,28 | 39,90 | 39,90 | -0,75% | 119.835,00 |
| 29.05.2025 | 39,95 | 40,25 | 39,51 | 40,20 | 0,98% | 77.655,00 |
| 28.05.2025 | 40,13 | 40,49 | 39,68 | 39,81 | -1,14% | 90.884,00 |
| 27.05.2025 | 39,65 | 40,27 | 39,39 | 40,27 | 2,39% | 93.328,00 |
| 23.05.2025 | 38,84 | 39,56 | 38,54 | 39,33 | -0,81% | 77.110,00 |
| 22.05.2025 | 39,61 | 40,03 | 39,61 | 39,65 | -0,85% | 91.637,00 |
| 21.05.2025 | 40,50 | 40,74 | 39,91 | 39,99 | -2,53% | 99.168,00 |
| 20.05.2025 | 40,93 | 41,21 | 40,84 | 41,03 | -0,05% | 82.664,00 |
| 19.05.2025 | 40,75 | 41,23 | 40,39 | 41,05 | -0,44% | 84.974,00 |
| 16.05.2025 | 41,52 | 41,60 | 40,96 | 41,23 | -0,70% | 124.746,00 |
| 15.05.2025 | 41,13 | 41,60 | 40,67 | 41,52 | 1,10% | 46.332,00 |
| 14.05.2025 | 41,01 | 41,52 | 40,68 | 41,07 | -0,46% | 97.150,00 |
| 13.05.2025 | 41,65 | 41,65 | 40,72 | 41,26 | -0,07% | 63.379,00 |
| 12.05.2025 | 41,25 | 42,16 | 40,33 | 41,29 | 2,53% | 90.804,00 |
| 09.05.2025 | 40,46 | 40,83 | 40,04 | 40,27 | -0,17% | 76.991,00 |