53,870$
-0,52%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 53,82 | 54,02 | 53,25 | 53,85 | -0,54% | 216.016,00 |
| 26.08.2026 | 53,96 | 54,37 | 53,96 | 54,14 | 0,50% | 202.852,00 |
| 25.08.2026 | 54,52 | 54,58 | 53,56 | 53,87 | -1,19% | 243.685,00 |
| 24.08.2026 | 55,40 | 55,40 | 54,33 | 54,52 | -1,00% | 283.699,00 |
| 21.08.2026 | 56,01 | 56,13 | 55,02 | 55,07 | -1,04% | 191.441,00 |
| 20.08.2026 | 55,56 | 55,99 | 55,42 | 55,65 | -0,29% | 184.691,00 |
| 19.08.2026 | 56,95 | 56,96 | 55,68 | 55,81 | -1,57% | 266.239,00 |
| 18.08.2026 | 57,65 | 57,82 | 56,61 | 56,70 | -1,31% | 284.348,00 |
| 17.08.2026 | 57,57 | 57,85 | 57,19 | 57,46 | -0,20% | 366.751,00 |
| 14.08.2026 | 58,09 | 58,38 | 57,48 | 57,57 | -0,83% | 167.207,00 |
| 13.08.2026 | 58,10 | 58,35 | 57,85 | 58,05 | 0,73% | 130.913,00 |
| 12.08.2026 | 57,00 | 57,72 | 56,90 | 57,63 | 0,86% | 212.467,00 |
| 11.08.2026 | 57,02 | 57,55 | 57,02 | 57,14 | 0,40% | 205.434,00 |
| 10.08.2026 | 57,21 | 57,21 | 56,40 | 56,91 | -0,63% | 218.192,00 |
| 07.08.2026 | 57,40 | 57,80 | 56,91 | 57,27 | -0,40% | 178.222,00 |
| 06.08.2026 | 58,74 | 58,78 | 57,41 | 57,50 | -0,43% | 267.599,00 |
| 05.08.2026 | 58,97 | 58,97 | 57,75 | 57,75 | -1,47% | 222.309,00 |
| 04.08.2026 | 57,97 | 59,01 | 57,75 | 58,61 | 0,93% | 274.747,00 |
| 03.08.2026 | 58,52 | 58,79 | 57,94 | 58,07 | 0,92% | 254.852,00 |
| 31.07.2026 | 57,89 | 58,39 | 57,42 | 57,54 | -0,63% | 213.662,00 |
| 30.07.2026 | 58,10 | 58,41 | 57,86 | 57,90 | -0,06% | 214.886,00 |
| 29.07.2026 | 57,87 | 58,74 | 57,70 | 57,94 | -0,14% | 293.785,00 |
| 28.07.2026 | 57,88 | 58,10 | 57,36 | 58,02 | 0,78% | 292.558,00 |
| 27.07.2026 | 57,90 | 58,47 | 57,47 | 57,57 | -0,95% | 340.829,00 |
| 24.07.2026 | 59,17 | 59,87 | 58,07 | 58,12 | -1,96% | 731.592,00 |
| 23.07.2026 | 59,00 | 59,25 | 58,34 | 59,28 | -0,37% | 411.858,00 |
| 22.07.2026 | 59,83 | 60,05 | 59,24 | 59,50 | -0,92% | 487.920,00 |
| 21.07.2026 | 59,59 | 60,07 | 59,38 | 60,06 | 0,39% | 507.570,00 |
| 20.07.2026 | 60,61 | 60,61 | 59,61 | 59,82 | -1,16% | 465.280,00 |
| 17.07.2026 | 61,20 | 61,50 | 60,25 | 60,52 | -1,79% | 639.591,00 |
| 16.07.2026 | 59,52 | 61,71 | 59,31 | 61,62 | 3,56% | 470.384,00 |
| 15.07.2026 | 59,43 | 59,93 | 58,59 | 59,50 | 1,17% | 760.798,00 |
| 14.07.2026 | 58,89 | 59,91 | 58,52 | 58,81 | -2,13% | 2.061.038,00 |
| 13.07.2026 | 56,12 | 60,42 | 56,12 | 60,09 | 12,02% | 3.203.385,00 |
| 10.07.2026 | 53,25 | 53,74 | 53,11 | 53,64 | 0,75% | 110.304,00 |
| 09.07.2026 | 52,61 | 53,46 | 52,41 | 53,24 | 1,54% | 181.167,00 |
| 08.07.2026 | 53,55 | 53,55 | 52,13 | 52,44 | -2,30% | 191.263,00 |
| 07.07.2026 | 54,40 | 54,40 | 53,67 | 53,67 | -0,90% | 151.811,00 |
| 06.07.2026 | 54,31 | 54,81 | 53,71 | 54,16 | -0,70% | 131.232,00 |
| 02.07.2026 | 55,03 | 55,32 | 53,92 | 54,54 | -0,80% | 211.849,00 |
| 01.07.2026 | 54,03 | 55,00 | 53,68 | 54,98 | 1,98% | 237.462,00 |
| 30.06.2026 | 53,25 | 54,02 | 52,93 | 53,91 | 1,24% | 283.361,00 |
| 29.06.2026 | 53,70 | 53,80 | 53,06 | 53,25 | -1,22% | 211.538,00 |
| 26.06.2026 | 53,78 | 54,17 | 52,97 | 53,91 | 0,65% | 763.369,00 |
| 25.06.2026 | 52,95 | 53,60 | 52,92 | 53,56 | 0,66% | 174.216,00 |
| 24.06.2026 | 52,67 | 53,47 | 52,67 | 53,21 | 1,03% | 187.121,00 |
| 23.06.2026 | 51,61 | 52,78 | 51,59 | 52,67 | 2,11% | 137.641,00 |
| 22.06.2026 | 51,39 | 52,14 | 51,23 | 51,58 | 0,35% | 152.791,00 |
| 18.06.2026 | 51,41 | 51,97 | 50,98 | 51,40 | 0,98% | 216.431,00 |
| 17.06.2026 | 51,61 | 51,96 | 50,31 | 50,90 | -1,38% | 179.544,00 |
| 16.06.2026 | 51,99 | 52,54 | 51,47 | 51,61 | -0,12% | 142.707,00 |
| 15.06.2026 | 53,00 | 53,00 | 51,47 | 51,67 | -1,84% | 94.045,00 |
| 12.06.2026 | 51,68 | 52,79 | 51,68 | 52,64 | 1,15% | 139.983,00 |
| 11.06.2026 | 52,58 | 52,67 | 51,70 | 52,04 | -0,52% | 149.292,00 |
| 10.06.2026 | 51,55 | 52,37 | 51,55 | 52,31 | 1,87% | 191.323,00 |
| 09.06.2026 | 50,81 | 52,00 | 50,81 | 51,35 | 1,28% | 171.987,00 |
| 08.06.2026 | 50,69 | 51,33 | 49,72 | 50,70 | 0,02% | 134.317,00 |
| 05.06.2026 | 50,29 | 51,17 | 50,29 | 50,69 | -0,02% | 112.688,00 |
| 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 |