50,730$
3,01%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 49,90 | 50,85 | 49,88 | 50,70 | 2,92% | 109.099,00 |
| 03.06.2026 | 50,62 | 50,62 | 49,18 | 49,26 | -2,78% | 112.907,00 |
| 02.06.2026 | 49,45 | 50,76 | 49,45 | 50,67 | 1,93% | 88.860,00 |
| 01.06.2026 | 50,47 | 50,68 | 49,31 | 49,71 | -2,15% | 120.718,00 |
| 29.05.2026 | 50,20 | 51,16 | 50,20 | 50,80 | 1,03% | 175.421,00 |
| 28.05.2026 | 50,59 | 50,59 | 49,89 | 50,28 | -0,53% | 118.827,00 |
| 27.05.2026 | 51,37 | 51,42 | 50,42 | 50,55 | -1,56% | 77.832,00 |
| 26.05.2026 | 50,78 | 51,48 | 50,16 | 51,35 | 1,32% | 120.898,00 |
| 22.05.2026 | 50,97 | 51,31 | 50,59 | 50,68 | -0,24% | 90.026,00 |
| 21.05.2026 | 50,18 | 50,90 | 49,89 | 50,80 | 0,44% | 141.921,00 |
| 20.05.2026 | 49,40 | 50,75 | 49,30 | 50,58 | 2,24% | 148.193,00 |
| 19.05.2026 | 49,42 | 49,89 | 49,20 | 49,47 | -0,35% | 69.746,00 |
| 18.05.2026 | 49,22 | 49,70 | 48,95 | 49,64 | 1,72% | 90.501,00 |
| 15.05.2026 | 49,48 | 49,48 | 48,62 | 48,80 | -1,55% | 86.817,00 |
| 14.05.2026 | 49,50 | 50,11 | 49,42 | 49,57 | 0,47% | 68.796,00 |
| 13.05.2026 | 49,72 | 49,82 | 49,22 | 49,34 | -1,38% | 91.064,00 |
| 12.05.2026 | 50,28 | 50,47 | 49,29 | 50,03 | -0,32% | 88.102,00 |
| 11.05.2026 | 50,86 | 50,99 | 50,05 | 50,19 | -1,49% | 107.083,00 |
| 08.05.2026 | 50,78 | 51,19 | 50,73 | 50,95 | 0,16% | 67.721,00 |
| 07.05.2026 | 50,90 | 51,32 | 50,74 | 50,87 | 0,14% | 77.175,00 |
| 06.05.2026 | 50,59 | 51,12 | 50,55 | 50,80 | 0,81% | 81.479,00 |
| 05.05.2026 | 50,15 | 50,92 | 50,15 | 50,39 | 0,64% | 74.349,00 |
| 04.05.2026 | 50,31 | 50,85 | 49,96 | 50,07 | -1,07% | 120.181,00 |
| 01.05.2026 | 50,10 | 50,94 | 49,72 | 50,61 | 0,80% | 81.426,00 |
| 30.04.2026 | 49,64 | 50,69 | 49,64 | 50,21 | 0,28% | 112.845,00 |
| 29.04.2026 | 50,62 | 50,72 | 49,65 | 50,07 | -1,67% | 104.523,00 |
| 28.04.2026 | 50,89 | 51,43 | 50,67 | 50,92 | 0,65% | 126.836,00 |
| 27.04.2026 | 49,67 | 50,77 | 49,56 | 50,59 | 2,55% | 125.404,00 |
| 24.04.2026 | 50,82 | 50,84 | 49,07 | 49,33 | -2,66% | 155.718,00 |
| 23.04.2026 | 49,25 | 50,82 | 49,18 | 50,68 | 2,71% | 130.615,00 |
| 22.04.2026 | 49,54 | 50,07 | 48,93 | 49,35 | -0,05% | 91.374,00 |
| 21.04.2026 | 49,97 | 50,22 | 49,30 | 49,37 | -1,24% | 141.528,00 |
| 20.04.2026 | 50,09 | 50,70 | 49,92 | 49,99 | -0,62% | 124.393,00 |
| 17.04.2026 | 50,01 | 51,12 | 49,96 | 50,30 | 1,76% | 301.026,00 |
| 16.04.2026 | 49,93 | 50,16 | 49,33 | 49,43 | -1,55% | 108.001,00 |
| 15.04.2026 | 50,48 | 50,48 | 49,88 | 50,21 | -0,53% | 74.393,00 |
| 14.04.2026 | 50,00 | 50,60 | 49,25 | 50,48 | 0,74% | 138.284,00 |
| 13.04.2026 | 50,02 | 50,18 | 49,74 | 50,11 | -0,32% | 100.317,00 |
| 10.04.2026 | 50,83 | 50,83 | 49,91 | 50,27 | -1,41% | 69.197,00 |
| 09.04.2026 | 49,81 | 51,36 | 49,60 | 50,99 | 1,65% | 139.089,00 |
| 08.04.2026 | 49,87 | 50,90 | 49,87 | 50,16 | 2,47% | 143.767,00 |
| 07.04.2026 | 48,44 | 49,08 | 48,34 | 48,95 | 0,43% | 88.289,00 |
| 06.04.2026 | 48,03 | 48,89 | 47,96 | 48,74 | 1,35% | 108.149,00 |
| 02.04.2026 | 47,33 | 48,15 | 47,33 | 48,09 | 0,42% | 81.475,00 |
| 01.04.2026 | 47,51 | 48,25 | 47,51 | 47,89 | 0,67% | 116.363,00 |
| 31.03.2026 | 47,69 | 48,23 | 47,11 | 47,57 | 1,06% | 129.993,00 |
| 30.03.2026 | 46,98 | 47,28 | 46,51 | 47,07 | 1,20% | 138.629,00 |
| 27.03.2026 | 46,96 | 47,01 | 46,45 | 46,51 | -1,59% | 129.711,00 |
| 26.03.2026 | 47,19 | 47,39 | 46,88 | 47,26 | -0,32% | 100.415,00 |
| 25.03.2026 | 47,57 | 47,93 | 46,83 | 47,41 | 0,42% | 133.136,00 |
| 24.03.2026 | 46,64 | 47,61 | 46,60 | 47,21 | 0,17% | 211.042,00 |
| 23.03.2026 | 47,30 | 47,89 | 46,40 | 47,13 | 2,28% | 188.767,00 |
| 20.03.2026 | 46,64 | 47,05 | 45,55 | 46,08 | -1,20% | 442.065,00 |
| 19.03.2026 | 45,70 | 46,81 | 45,37 | 46,64 | 1,59% | 128.815,00 |
| 18.03.2026 | 46,46 | 46,46 | 45,71 | 45,91 | -1,59% | 150.817,00 |
| 17.03.2026 | 47,39 | 47,79 | 46,58 | 46,65 | -0,91% | 136.143,00 |
| 16.03.2026 | 47,71 | 47,77 | 46,98 | 47,08 | -0,53% | 112.835,00 |
| 13.03.2026 | 47,60 | 47,85 | 46,72 | 47,33 | -0,12% | 169.809,00 |
| 12.03.2026 | 46,07 | 47,46 | 46,07 | 47,39 | 0,93% | 150.570,00 |
| 11.03.2026 | 46,87 | 47,21 | 46,47 | 46,95 | -0,80% | 221.430,00 |
| 10.03.2026 | 46,85 | 48,29 | 46,70 | 47,33 | 0,17% | 211.902,00 |
| 09.03.2026 | 46,38 | 47,55 | 45,54 | 47,25 | 0,00% | 227.555,00 |
| 06.03.2026 | 46,71 | 47,27 | 45,93 | 47,25 | -2,05% | 194.311,00 |
| 05.03.2026 | 48,53 | 48,55 | 47,97 | 48,24 | -1,71% | 160.187,00 |
| 04.03.2026 | 48,82 | 49,43 | 48,31 | 49,08 | 1,61% | 136.531,00 |
| 03.03.2026 | 47,30 | 48,95 | 46,88 | 48,30 | -0,12% | 165.079,00 |
| 02.03.2026 | 47,13 | 48,46 | 47,13 | 48,36 | 1,21% | 339.543,00 |
| 27.02.2026 | 48,90 | 51,49 | 47,49 | 47,78 | -4,00% | 220.597,00 |
| 26.02.2026 | 49,73 | 50,52 | 49,47 | 49,77 | 0,20% | 171.742,00 |
| 25.02.2026 | 49,22 | 49,95 | 48,92 | 49,67 | 0,91% | 110.361,00 |
| 24.02.2026 | 49,32 | 49,79 | 48,84 | 49,22 | 0,35% | 176.659,00 |
| 23.02.2026 | 50,47 | 50,55 | 48,78 | 49,05 | -2,81% | 209.557,00 |
| 20.02.2026 | 50,29 | 50,67 | 49,93 | 50,47 | 0,50% | 131.036,00 |
| 19.02.2026 | 50,24 | 50,57 | 49,20 | 50,22 | -0,69% | 152.020,00 |
| 18.02.2026 | 51,07 | 52,32 | 50,33 | 50,57 | -0,86% | 128.395,00 |
| 17.02.2026 | 50,42 | 51,27 | 50,37 | 51,01 | 1,41% | 232.358,00 |
| 13.02.2026 | 49,75 | 50,68 | 49,48 | 50,30 | 0,70% | 156.715,00 |
| 12.02.2026 | 51,14 | 51,44 | 49,30 | 49,95 | -1,36% | 251.370,00 |
| 11.02.2026 | 51,97 | 52,74 | 50,36 | 50,64 | -1,65% | 118.277,00 |
| 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% | 82.570,00 |
| 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 | -0,44% | 114.423,00 |
| 04.02.2026 | 52,18 | 53,18 | 51,43 | 52,19 | 0,52% | 184.619,00 |
| 03.02.2026 | 50,84 | 52,18 | 50,57 | 51,92 | 1,72% | 193.869,00 |
| 02.02.2026 | 49,83 | 51,50 | 49,28 | 51,04 | 2,45% | 168.596,00 |
| 30.01.2026 | 49,29 | 50,06 | 48,99 | 49,82 | 0,71% | 222.086,00 |
| 29.01.2026 | 49,10 | 49,72 | 48,91 | 49,47 | 1,31% | 177.284,00 |
| 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% | 83.501,00 |
| 26.01.2026 | 50,13 | 50,57 | 48,83 | 49,48 | -1,00% | 92.502,00 |
| 23.01.2026 | 51,46 | 51,46 | 49,82 | 49,98 | -2,93% | 107.904,00 |
| 22.01.2026 | 50,82 | 52,05 | 50,13 | 51,49 | 1,74% | 164.500,00 |
| 21.01.2026 | 48,94 | 50,85 | 48,94 | 50,61 | 4,24% | 150.322,00 |
| 20.01.2026 | 48,49 | 49,19 | 48,49 | 48,55 | -1,36% | 66.302,00 |
| 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 | 2,42% | 74.596,00 |
| 14.01.2026 | 48,06 | 48,77 | 47,87 | 48,74 | 1,35% | 72.573,00 |
| 13.01.2026 | 48,15 | 48,88 | 47,64 | 48,09 | 0,19% | 101.525,00 |
| 12.01.2026 | 47,96 | 48,30 | 46,05 | 48,00 | -0,54% | 132.112,00 |