37,470$
0,78%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 37,50 | 37,90 | 37,17 | 37,47 | 0,78% | 139.055,00 |
| 02.05.2024 | 35,90 | 37,24 | 35,88 | 37,18 | 4,12% | 184.701,00 |
| 01.05.2024 | 34,96 | 36,33 | 34,62 | 35,71 | 2,70% | 118.371,00 |
| 30.04.2024 | 34,43 | 34,98 | 34,42 | 34,77 | -0,03% | 121.464,00 |
| 29.04.2024 | 34,03 | 34,99 | 34,03 | 34,78 | 2,75% | 127.200,00 |
| 26.04.2024 | 33,96 | 34,69 | 33,65 | 33,85 | -1,14% | 120.707,00 |
| 25.04.2024 | 34,45 | 34,48 | 33,76 | 34,24 | -1,61% | 102.967,00 |
| 24.04.2024 | 34,41 | 34,89 | 34,20 | 34,80 | -0,32% | 66.540,00 |
| 23.04.2024 | 34,00 | 35,18 | 33,88 | 34,91 | 2,05% | 78.588,00 |
| 22.04.2024 | 33,57 | 34,29 | 33,35 | 34,21 | 1,88% | 84.283,00 |
| 19.04.2024 | 31,85 | 33,62 | 31,85 | 33,58 | 4,87% | 193.877,00 |
| 18.04.2024 | 31,79 | 32,64 | 31,79 | 32,02 | 0,91% | 135.410,00 |
| 17.04.2024 | 32,07 | 32,41 | 31,73 | 31,73 | -1,03% | 98.230,00 |
| 16.04.2024 | 32,32 | 32,35 | 31,81 | 32,06 | -1,51% | 50.082,00 |
| 15.04.2024 | 32,49 | 32,89 | 32,21 | 32,55 | -0,21% | 57.864,00 |
| 12.04.2024 | 32,52 | 32,72 | 32,20 | 32,62 | 0,52% | 62.836,00 |
| 11.04.2024 | 32,74 | 32,74 | 31,96 | 32,45 | 0,22% | 76.251,00 |
| 10.04.2024 | 33,38 | 33,41 | 31,99 | 32,38 | -6,17% | 68.576,00 |
| 09.04.2024 | 34,49 | 34,81 | 34,40 | 34,51 | 0,32% | 30.272,00 |
| 08.04.2024 | 34,28 | 34,62 | 34,19 | 34,40 | 0,94% | 32.604,00 |
| 05.04.2024 | 34,27 | 34,27 | 33,91 | 34,08 | -0,87% | 100.981,00 |
| 04.04.2024 | 34,70 | 35,18 | 34,31 | 34,38 | 0,61% | 65.047,00 |
| 03.04.2024 | 34,17 | 34,60 | 34,10 | 34,17 | -1,13% | 61.006,00 |
| 02.04.2024 | 35,25 | 35,38 | 34,33 | 34,56 | -2,78% | 97.109,00 |
| 01.04.2024 | 36,75 | 36,75 | 35,12 | 35,55 | -3,34% | 89.108,00 |
| 28.03.2024 | 36,63 | 37,07 | 36,46 | 36,78 | 0,46% | 149.985,00 |
| 27.03.2024 | 35,19 | 36,61 | 35,19 | 36,61 | 4,36% | 54.110,00 |
| 26.03.2024 | 35,33 | 35,65 | 34,70 | 35,08 | 0,06% | 67.311,00 |
| 25.03.2024 | 35,21 | 35,76 | 34,89 | 35,06 | 0,26% | 50.793,00 |
| 22.03.2024 | 35,85 | 35,99 | 34,96 | 34,97 | -2,18% | 126.632,00 |
| 21.03.2024 | 35,38 | 35,96 | 35,28 | 35,75 | 1,42% | 79.284,00 |
| 20.03.2024 | 33,32 | 35,76 | 33,32 | 35,25 | 4,69% | 104.086,00 |
| 19.03.2024 | 33,60 | 34,09 | 33,60 | 33,67 | 0,33% | 100.818,00 |
| 18.03.2024 | 34,43 | 34,47 | 33,46 | 33,56 | -2,70% | 96.503,00 |
| 15.03.2024 | 33,41 | 34,56 | 33,41 | 34,49 | 3,29% | 359.066,00 |
| 14.03.2024 | 34,53 | 34,53 | 33,28 | 33,39 | -4,00% | 98.157,00 |
| 13.03.2024 | 34,42 | 35,33 | 34,42 | 34,78 | 0,69% | 111.085,00 |
| 12.03.2024 | 34,76 | 34,76 | 34,15 | 34,54 | -1,14% | 163.948,00 |
| 11.03.2024 | 35,27 | 35,48 | 34,87 | 34,94 | -1,27% | 66.758,00 |
| 08.03.2024 | 35,97 | 36,07 | 35,11 | 35,39 | 0,45% | 76.474,00 |
| 07.03.2024 | 35,32 | 36,08 | 34,83 | 35,23 | 0,83% | 99.023,00 |
| 06.03.2024 | 36,27 | 36,27 | 34,06 | 34,94 | -3,67% | 438.346,00 |
| 05.03.2024 | 34,75 | 36,74 | 34,75 | 36,27 | 3,36% | 186.781,00 |
| 04.03.2024 | 34,94 | 37,39 | 34,22 | 35,09 | 6,11% | 499.989,00 |
| 01.03.2024 | 33,21 | 33,29 | 32,54 | 33,07 | -1,49% | 110.740,00 |
| 29.02.2024 | 33,88 | 34,23 | 33,28 | 33,57 | 1,54% | 63.818,00 |
| 28.02.2024 | 33,11 | 33,39 | 32,79 | 33,06 | -1,11% | 85.210,00 |
| 27.02.2024 | 33,77 | 34,14 | 33,16 | 33,43 | 0,39% | 56.453,00 |
| 26.02.2024 | 33,87 | 33,97 | 32,85 | 33,30 | -1,91% | 91.339,00 |
| 23.02.2024 | 33,75 | 34,32 | 33,36 | 33,95 | 0,83% | 79.636,00 |
| 22.02.2024 | 34,05 | 34,34 | 33,45 | 33,67 | -1,72% | 68.737,00 |
| 21.02.2024 | 34,75 | 34,81 | 34,01 | 34,26 | -2,06% | 62.750,00 |
| 20.02.2024 | 34,66 | 35,53 | 34,42 | 34,98 | -0,63% | 93.267,00 |
| 16.02.2024 | 35,47 | 35,94 | 35,16 | 35,20 | -2,03% | 85.047,00 |
| 15.02.2024 | 34,92 | 36,10 | 34,81 | 35,93 | 3,96% | 69.962,00 |
| 14.02.2024 | 34,90 | 35,29 | 34,09 | 34,56 | 0,09% | 65.329,00 |
| 13.02.2024 | 34,56 | 35,95 | 33,91 | 34,53 | -4,74% | 187.745,00 |
| 12.02.2024 | 34,59 | 36,27 | 34,59 | 36,25 | 4,41% | 143.783,00 |
| 09.02.2024 | 33,54 | 34,73 | 32,87 | 34,72 | 3,83% | 141.784,00 |
| 08.02.2024 | 33,79 | 34,19 | 33,44 | 33,44 | -1,42% | 112.401,00 |
| 07.02.2024 | 34,15 | 34,55 | 33,22 | 33,92 | -0,99% | 103.698,00 |
| 06.02.2024 | 34,28 | 34,93 | 33,88 | 34,26 | 0,03% | 122.615,00 |
| 05.02.2024 | 34,68 | 34,97 | 33,82 | 34,25 | -2,56% | 176.359,00 |
| 02.02.2024 | 34,53 | 35,55 | 33,89 | 35,15 | -0,45% | 207.527,00 |
| 01.02.2024 | 36,86 | 37,99 | 34,65 | 35,31 | -2,99% | 104.621,00 |
| 31.01.2024 | 37,82 | 38,27 | 36,32 | 36,40 | -5,75% | 92.163,00 |
| 30.01.2024 | 38,81 | 39,04 | 38,51 | 38,62 | -0,41% | 42.542,00 |
| 29.01.2024 | 37,96 | 38,81 | 37,88 | 38,78 | 2,57% | 65.023,00 |
| 26.01.2024 | 38,34 | 38,46 | 37,31 | 37,81 | -1,02% | 76.741,00 |
| 25.01.2024 | 40,39 | 40,39 | 37,15 | 38,20 | -3,92% | 79.721,00 |
| 24.01.2024 | 40,24 | 40,51 | 39,42 | 39,76 | -0,48% | 61.430,00 |
| 23.01.2024 | 40,89 | 41,30 | 39,81 | 39,95 | -1,26% | 73.887,00 |
| 22.01.2024 | 39,89 | 40,53 | 39,78 | 40,46 | 2,64% | 73.310,00 |
| 19.01.2024 | 39,12 | 39,61 | 38,69 | 39,42 | 0,61% | 74.352,00 |
| 18.01.2024 | 38,73 | 39,25 | 37,89 | 39,18 | 1,48% | 72.337,00 |
| 17.01.2024 | 37,77 | 38,76 | 37,77 | 38,61 | 0,03% | 57.659,00 |
| 16.01.2024 | 39,12 | 39,30 | 38,54 | 38,60 | -3,16% | 76.324,00 |
| 12.01.2024 | 40,61 | 40,83 | 39,55 | 39,86 | -0,45% | 60.533,00 |
| 11.01.2024 | 40,12 | 41,11 | 39,25 | 40,04 | -1,40% | 43.385,00 |
| 10.01.2024 | 40,11 | 40,61 | 39,96 | 40,61 | 0,74% | 50.908,00 |
| 09.01.2024 | 40,34 | 40,77 | 40,01 | 40,31 | -1,59% | 45.471,00 |
| 08.01.2024 | 40,87 | 41,27 | 40,21 | 40,96 | 0,42% | 72.132,00 |
| 05.01.2024 | 40,83 | 41,73 | 40,70 | 40,79 | -1,12% | 125.335,00 |
| 04.01.2024 | 41,39 | 42,22 | 41,01 | 41,25 | 0,10% | 51.582,00 |
| 03.01.2024 | 42,97 | 42,97 | 41,16 | 41,21 | -4,72% | 68.264,00 |
| 02.01.2024 | 42,49 | 43,72 | 42,49 | 43,25 | 0,65% | 51.050,00 |
| 29.12.2023 | 43,71 | 43,90 | 42,96 | 42,97 | -2,39% | 71.084,00 |
| 28.12.2023 | 44,00 | 44,45 | 42,35 | 44,02 | -0,99% | 52.460,00 |
| 27.12.2023 | 44,11 | 44,60 | 43,95 | 44,46 | -0,04% | 54.892,00 |
| 26.12.2023 | 43,70 | 44,62 | 43,68 | 44,48 | 2,51% | 58.679,00 |
| 22.12.2023 | 43,12 | 45,22 | 43,12 | 43,39 | 0,77% | 65.278,00 |
| 21.12.2023 | 43,06 | 43,23 | 42,55 | 43,06 | 0,82% | 51.412,00 |
| 20.12.2023 | 43,45 | 44,61 | 42,58 | 42,71 | -1,75% | 71.721,00 |
| 19.12.2023 | 42,81 | 43,79 | 42,74 | 43,47 | 2,45% | 57.144,00 |
| 18.12.2023 | 42,74 | 42,93 | 42,05 | 42,43 | -0,45% | 70.092,00 |
| 15.12.2023 | 43,44 | 43,47 | 41,99 | 42,62 | -1,27% | 237.255,00 |
| 14.12.2023 | 42,58 | 45,84 | 42,45 | 43,17 | 4,33% | 130.094,00 |
| 13.12.2023 | 38,96 | 41,38 | 38,43 | 41,38 | 7,01% | 136.617,00 |
| 12.12.2023 | 39,00 | 39,10 | 38,40 | 38,67 | -1,05% | 84.005,00 |
| 11.12.2023 | 39,40 | 39,78 | 38,29 | 39,08 | -0,81% | 60.075,00 |