41,260$
-0,63%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 35,27 | 38,16 | 35,27 | 36,14 | -0,43% | 161.574,00 |
| 04.04.2025 | 35,78 | 38,00 | 35,28 | 36,29 | -2,26% | 168.340,00 |
| 03.04.2025 | 37,97 | 38,18 | 36,99 | 37,13 | -6,57% | 235.244,00 |
| 02.04.2025 | 39,25 | 39,79 | 39,17 | 39,74 | 0,15% | 83.463,00 |
| 01.04.2025 | 39,62 | 40,01 | 39,26 | 39,68 | -0,73% | 107.767,00 |
| 31.03.2025 | 39,48 | 40,50 | 39,48 | 39,97 | 0,25% | 140.008,00 |
| 28.03.2025 | 40,84 | 41,57 | 39,63 | 39,87 | -2,42% | 101.468,00 |
| 27.03.2025 | 40,84 | 41,50 | 40,34 | 40,86 | 0,29% | 92.614,00 |
| 26.03.2025 | 41,12 | 41,80 | 40,70 | 40,74 | -0,34% | 101.212,00 |
| 25.03.2025 | 41,65 | 41,65 | 40,87 | 40,88 | -1,38% | 86.468,00 |
| 24.03.2025 | 40,80 | 42,19 | 40,80 | 41,45 | 2,62% | 126.568,00 |
| 21.03.2025 | 40,57 | 40,72 | 39,94 | 40,39 | -0,20% | 282.785,00 |
| 20.03.2025 | 40,63 | 41,21 | 40,42 | 40,47 | -1,12% | 77.019,00 |
| 19.03.2025 | 40,89 | 41,64 | 40,30 | 40,93 | 0,22% | 108.549,00 |
| 18.03.2025 | 40,89 | 41,58 | 40,47 | 40,84 | -0,24% | 96.285,00 |
| 17.03.2025 | 41,16 | 42,45 | 40,72 | 40,94 | -0,76% | 97.923,00 |
| 14.03.2025 | 41,18 | 41,67 | 40,83 | 41,26 | 1,36% | 96.896,00 |
| 13.03.2025 | 40,91 | 41,55 | 40,68 | 40,70 | -0,02% | 86.651,00 |
| 12.03.2025 | 41,58 | 41,58 | 40,28 | 40,71 | 1,60% | 134.798,00 |
| 11.03.2025 | 40,79 | 40,91 | 40,07 | 40,07 | -1,04% | 140.460,00 |
| 10.03.2025 | 40,99 | 41,39 | 40,44 | 40,49 | -3,02% | 146.388,00 |
| 07.03.2025 | 41,64 | 42,05 | 40,98 | 41,75 | -0,22% | 99.121,00 |
| 06.03.2025 | 42,13 | 42,14 | 40,92 | 41,84 | -0,02% | 103.317,00 |
| 05.03.2025 | 42,08 | 42,96 | 41,34 | 41,85 | -0,33% | 131.062,00 |
| 04.03.2025 | 42,88 | 43,23 | 41,81 | 41,99 | -2,98% | 100.072,00 |
| 03.03.2025 | 43,76 | 44,16 | 43,06 | 43,28 | -1,01% | 89.386,00 |
| 28.02.2025 | 43,56 | 43,88 | 43,29 | 43,72 | 0,97% | 93.857,00 |
| 27.02.2025 | 43,18 | 43,63 | 43,08 | 43,30 | -0,14% | 61.740,00 |
| 26.02.2025 | 43,58 | 43,82 | 42,88 | 43,36 | -0,71% | 73.454,00 |
| 25.02.2025 | 43,99 | 44,23 | 43,58 | 43,67 | 0,09% | 111.733,00 |
| 24.02.2025 | 44,40 | 44,40 | 43,63 | 43,63 | -0,95% | 120.031,00 |
| 21.02.2025 | 45,00 | 45,00 | 43,92 | 44,05 | -1,12% | 289.078,00 |
| 20.02.2025 | 44,59 | 44,77 | 43,90 | 44,55 | -0,62% | 88.929,00 |
| 19.02.2025 | 44,37 | 45,07 | 44,37 | 44,83 | -0,20% | 71.650,00 |
| 18.02.2025 | 44,94 | 45,00 | 44,48 | 44,92 | 0,00% | 85.831,00 |
| 14.02.2025 | 44,56 | 45,03 | 44,48 | 44,92 | 1,33% | 128.565,00 |
| 13.02.2025 | 44,20 | 44,39 | 43,44 | 44,33 | 1,00% | 71.830,00 |
| 12.02.2025 | 44,05 | 44,38 | 43,74 | 43,89 | -2,47% | 111.816,00 |
| 11.02.2025 | 43,73 | 45,02 | 43,73 | 45,00 | 1,93% | 50.567,00 |
| 10.02.2025 | 44,50 | 44,57 | 43,96 | 44,15 | -0,32% | 86.170,00 |
| 07.02.2025 | 45,60 | 46,40 | 43,69 | 44,29 | -1,84% | 70.269,00 |
| 06.02.2025 | 44,98 | 45,12 | 44,27 | 45,12 | 0,69% | 51.770,00 |
| 05.02.2025 | 44,78 | 45,45 | 43,99 | 44,81 | 1,43% | 85.805,00 |
| 04.02.2025 | 42,95 | 44,23 | 42,95 | 44,18 | 2,32% | 54.110,00 |
| 03.02.2025 | 42,60 | 43,45 | 42,30 | 43,18 | -1,57% | 81.604,00 |
| 31.01.2025 | 44,02 | 44,30 | 43,49 | 43,87 | -0,48% | 107.160,00 |
| 30.01.2025 | 44,43 | 45,81 | 43,71 | 44,08 | -0,16% | 61.211,00 |
| 29.01.2025 | 44,11 | 44,80 | 43,46 | 44,15 | -0,54% | 75.959,00 |
| 28.01.2025 | 44,06 | 44,74 | 43,39 | 44,39 | 0,00% | 127.417,00 |
| 27.01.2025 | 43,88 | 45,26 | 43,47 | 44,39 | 1,60% | 101.558,00 |
| 24.01.2025 | 43,80 | 44,25 | 43,52 | 43,69 | -0,79% | 90.801,00 |
| 23.01.2025 | 43,16 | 44,77 | 42,87 | 44,04 | 2,51% | 153.253,00 |
| 22.01.2025 | 43,05 | 43,14 | 41,96 | 42,96 | -0,90% | 111.134,00 |
| 21.01.2025 | 43,28 | 43,89 | 41,61 | 43,35 | 0,93% | 96.893,00 |
| 17.01.2025 | 42,97 | 43,31 | 41,74 | 42,95 | 0,59% | 86.976,00 |
| 16.01.2025 | 43,16 | 43,19 | 41,99 | 42,70 | -1,32% | 82.498,00 |
| 15.01.2025 | 43,51 | 43,92 | 42,71 | 43,27 | 2,00% | 105.120,00 |
| 14.01.2025 | 41,84 | 42,50 | 41,63 | 42,42 | 2,46% | 97.502,00 |
| 13.01.2025 | 40,30 | 41,54 | 40,30 | 41,40 | 1,25% | 94.368,00 |
| 10.01.2025 | 41,27 | 41,31 | 40,23 | 40,89 | -3,15% | 109.839,00 |
| 08.01.2025 | 41,83 | 42,48 | 41,59 | 42,22 | 0,00% | 57.323,00 |
| 07.01.2025 | 43,14 | 43,79 | 41,84 | 42,22 | -2,09% | 112.978,00 |
| 06.01.2025 | 43,32 | 44,02 | 43,03 | 43,12 | -0,30% | 80.338,00 |
| 03.01.2025 | 43,36 | 43,75 | 42,60 | 43,25 | 0,15% | 93.374,00 |
| 02.01.2025 | 44,13 | 44,13 | 42,83 | 43,19 | -1,18% | 139.745,00 |
| 31.12.2024 | 43,85 | 44,13 | 43,53 | 43,70 | 0,41% | 148.094,00 |
| 30.12.2024 | 43,79 | 43,84 | 43,16 | 43,52 | -1,16% | 71.667,00 |
| 27.12.2024 | 44,24 | 44,58 | 43,58 | 44,03 | -1,17% | 171.601,00 |
| 26.12.2024 | 44,08 | 44,59 | 43,94 | 44,55 | 0,13% | 63.121,00 |
| 24.12.2024 | 44,42 | 44,59 | 43,99 | 44,49 | 0,52% | 55.544,00 |
| 23.12.2024 | 44,17 | 44,48 | 43,95 | 44,26 | -0,43% | 112.378,00 |
| 20.12.2024 | 43,49 | 45,13 | 43,19 | 44,45 | 1,30% | 329.663,00 |