45,375$
-0,65%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 39,57 | 40,59 | 39,45 | 40,34 | 3,09% | 92.933,00 |
| 07.05.2025 | 39,49 | 39,63 | 39,03 | 39,13 | 0,08% | 87.965,00 |
| 06.05.2025 | 38,55 | 39,47 | 38,40 | 39,10 | -0,38% | 76.997,00 |
| 05.05.2025 | 39,01 | 39,86 | 38,72 | 39,25 | -1,01% | 92.937,00 |
| 02.05.2025 | 39,58 | 39,85 | 39,26 | 39,65 | 1,33% | 76.432,00 |
| 01.05.2025 | 38,60 | 39,48 | 38,20 | 39,13 | 1,50% | 101.466,00 |
| 30.04.2025 | 38,47 | 38,84 | 37,80 | 38,55 | -1,26% | 157.485,00 |
| 29.04.2025 | 38,34 | 39,06 | 38,20 | 39,04 | 1,11% | 84.095,00 |
| 28.04.2025 | 38,40 | 38,77 | 37,84 | 38,61 | 0,26% | 116.590,00 |
| 25.04.2025 | 38,77 | 39,05 | 37,99 | 38,51 | -2,33% | 119.657,00 |
| 24.04.2025 | 39,13 | 39,58 | 38,64 | 39,43 | 1,55% | 130.158,00 |
| 23.04.2025 | 39,06 | 39,63 | 38,35 | 38,83 | 1,92% | 115.945,00 |
| 22.04.2025 | 36,94 | 38,32 | 36,36 | 38,10 | 3,17% | 98.916,00 |
| 21.04.2025 | 36,72 | 37,09 | 36,26 | 36,93 | -0,30% | 124.676,00 |
| 17.04.2025 | 37,09 | 37,34 | 36,30 | 37,04 | -0,22% | 102.770,00 |
| 16.04.2025 | 36,47 | 37,12 | 35,99 | 37,12 | 1,06% | 144.962,00 |
| 15.04.2025 | 36,25 | 37,33 | 36,24 | 36,73 | 0,96% | 95.101,00 |
| 14.04.2025 | 36,48 | 37,09 | 35,25 | 36,38 | 0,80% | 137.114,00 |
| 11.04.2025 | 35,82 | 37,36 | 35,38 | 36,09 | 0,53% | 158.280,00 |
| 10.04.2025 | 37,12 | 37,80 | 35,20 | 35,90 | -5,01% | 171.459,00 |
| 09.04.2025 | 35,62 | 39,11 | 35,30 | 37,80 | 4,52% | 254.638,00 |
| 08.04.2025 | 37,17 | 37,32 | 35,58 | 36,16 | 0,07% | 176.903,00 |