50,000$
-0,44%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 50,20 | 50,68 | 50,12 | 50,43 | 0,42% | 51.489,00 |
| 19.02.2026 | 50,31 | 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 | -0,13% | 74.523,00 |
| 06.02.2026 | 52,18 | 53,00 | 52,07 | 52,23 | 0,52% | 213.918,00 |
| 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 | 52,01 | 50,58 | 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% | 222.086,00 |
| 29.01.2026 | 49,10 | 49,72 | 48,91 | 49,50 | 1,37% | 173.040,00 |
| 28.01.2026 | 49,22 | 49,60 | 48,52 | 48,83 | -0,47% | 163.731,00 |
| 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 | -1,00% | 89.429,00 |
| 23.01.2026 | 51,46 | 51,46 | 49,82 | 49,98 | -2,74% | 107.904,00 |
| 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% | 63.645,00 |
| 08.01.2026 | 47,60 | 49,26 | 47,60 | 48,88 | 1,94% | 86.719,00 |
| 07.01.2026 | 47,91 | 48,55 | 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% | 184.471,00 |
| 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% | 67.266,00 |
| 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 | 50,05 | 48,78 | 48,91 | -1,67% | 108.980,00 |
| 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 |