Stock listing
NASDAQ:TCBK TriCo Bancshares Stock
Home listing (NASDAQ) of TriCo Bancshares
Follow TriCo Bancshares into a list and get an email when it puts out news.
Share price · NASDAQ:TCBK
$53.61 USD +1.09 (+2.1%)
Close on Nov 2, 2026
- Day range
- $53.03 – $53.97 USDNov 2, 2026
- Volume
- 250,379 sharesNov 2, 2026
- Market cap
- $1.71B USDAt the close on Nov 2, 2026 · price × 31.97M shares outstanding
- 52-week range
- $43.52 – $61.71 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $14.35M USDMedian day 237,617 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:TCBK · Home | $53.61 USD | +1.09 (+2.1%) | 250,379 | $53.03 | $53.97 | $53.03 | $52.52 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:TCBK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $53.61 | +1.09 | +2.1% | $53.03 | $53.97 | $53.03 | 250,379 | |
| $52.52 | -0.96 | -1.8% | $53.67 | $53.99 | $52.26 | 209,004 | |
| $53.48 | +0.46 | +0.9% | $53.54 | $53.70 | $53.08 | 172,339 | |
| $53.02 | +0.33 | +0.6% | $53.03 | $53.20 | $52.40 | 1,352,811 | |
| $52.69 | -0.14 | -0.3% | $53.34 | $53.64 | $52.62 | 299,492 | |
| $52.83 | +0.11 | +0.2% | $53.20 | $53.59 | $52.70 | 266,313 | |
| $52.72 | -1.67 | -3.1% | $54.32 | $54.32 | $52.11 | 351,436 | |
| $54.39 | +1.60 | +3.0% | $53.10 | $54.48 | $53.09 | 252,808 | |
| $52.79 | -0.08 | -0.2% | $52.88 | $53.05 | $52.41 | 161,482 | |
| $52.87 | +0.95 | +1.8% | $51.93 | $53.10 | $51.93 | 273,243 | |
| $51.92 | -0.12 | -0.2% | $51.81 | $52.11 | $51.71 | 199,152 | |
| $52.04 | +0.15 | +0.3% | $51.61 | $52.86 | $51.61 | 232,764 | |
| $51.89 | +1.12 | +2.2% | $51.18 | $52.13 | $50.88 | 260,780 | |
| $50.77 | -0.29 | -0.6% | $50.69 | $50.89 | $50.29 | 305,380 | |
| $51.06 | -0.30 | -0.6% | $51.57 | $51.64 | $50.83 | 196,477 | |
| $51.36 | -0.05 | -0.1% | $51.24 | $52.05 | $51.24 | 172,900 | |
| $51.41 | -0.50 | -1.0% | $51.76 | $51.76 | $51.27 | 178,355 | |
| $51.91 | +0.68 | +1.3% | $51.03 | $52.03 | $50.99 | 227,807 | |
| $51.23 | -0.88 | -1.7% | $51.42 | $51.60 | $50.95 | 334,859 | |
| $52.11 | -0.16 | -0.3% | $52.38 | $52.60 | $52.09 | 178,703 | |
| $52.27 | -0.32 | -0.6% | $52.47 | $52.57 | $51.98 | 304,105 | |
| $52.59 | +0.79 | +1.5% | $52.19 | $52.65 | $52.10 | 258,667 | |
| $51.80 | +0.61 | +1.2% | $50.91 | $51.91 | $50.46 | 294,517 | |
| $51.19 | -0.35 | -0.7% | $51.65 | $52.98 | $50.86 | 275,527 | |
| $51.54 | -0.35 | -0.7% | $51.96 | $52.04 | $51.28 | 216,904 | |
| $51.89 | -0.49 | -0.9% | $52.26 | $52.40 | $51.81 | 203,764 | |
| $52.38 | +0.28 | +0.5% | $52.35 | $52.63 | $52.12 | 421,050 | |
| $52.10 | +0.66 | +1.3% | $51.59 | $52.26 | $51.26 | 242,591 | |
| $51.44 | -0.88 | -1.7% | $52.26 | $52.51 | $51.38 | 416,348 | |
| $52.32 | -0.71 | -1.3% | $53.46 | $53.54 | $52.30 | 343,868 | |
| $53.03 | -0.58 | -1.1% | $53.57 | $54.07 | $52.90 | 521,882 | |
| $53.61 | -0.09 | -0.2% | $53.40 | $54.04 | $53.13 | 470,552 | |
| $53.70 | +0.27 | +0.5% | $53.93 | $54.05 | $53.39 | 164,855 | |
| $53.43 | -0.39 | -0.7% | $53.86 | $54.02 | $52.50 | 241,652 | |
| $53.82 | +0.18 | +0.3% | $53.62 | $54.07 | $53.37 | 287,384 | |
| $53.64 | +0.11 | +0.2% | $53.53 | $54.03 | $53.37 | 237,617 | |
| $53.53 | -0.14 | -0.3% | $53.89 | $54.01 | $53.06 | 342,001 | |
| $53.67 | +0.13 | +0.2% | $53.35 | $53.97 | $52.84 | 228,604 | |
| $53.54 | -0.43 | -0.8% | $53.50 | $53.89 | $52.95 | 209,534 | |
| $53.97 | -0.43 | -0.8% | $54.35 | $54.44 | $53.93 | 187,782 | |
| $54.40 | +0.09 | +0.2% | $54.04 | $54.68 | $54.04 | 219,346 | |
| $54.31 | +0.48 | +0.9% | $54.28 | $54.45 | $53.85 | 228,167 | |
| $53.83 | +1.13 | +2.1% | $53.10 | $54.28 | $53.02 | 205,782 | |
| $52.70 | -0.68 | -1.3% | $53.31 | $53.71 | $52.54 | 241,569 | |
| $53.38 | -0.43 | -0.8% | $53.82 | $53.99 | $53.23 | 220,126 | |
| $53.81 | -0.06 | -0.1% | $54.07 | $54.26 | $53.71 | 150,731 | |
| $53.87 | -0.28 | -0.5% | $53.82 | $54.02 | $53.25 | 216,019 | |
| $54.15 | +0.27 | +0.5% | $53.96 | $54.37 | $53.96 | 202,853 | |
| $53.88 | -0.64 | -1.2% | $54.52 | $54.58 | $53.56 | 243,730 | |
| $54.52 | -0.55 | -1.0% | $55.40 | $55.40 | $54.33 | 283,700 | |
| $55.07 | -0.61 | -1.1% | $56.01 | $56.13 | $55.02 | 191,441 | |
| $55.68 | -0.11 | -0.2% | $55.56 | $55.99 | $55.42 | 184,691 | |
| $55.79 | -0.91 | -1.6% | $56.95 | $56.96 | $55.68 | 266,240 | |
| $56.70 | -0.76 | -1.3% | $57.65 | $57.82 | $56.61 | 284,348 | |
| $57.46 | -0.11 | -0.2% | $57.57 | $57.85 | $57.19 | 366,752 | |
| $57.57 | -0.48 | -0.8% | $58.09 | $58.38 | $57.48 | 167,207 | |
| $58.05 | +0.45 | +0.8% | $58.10 | $58.35 | $57.85 | 130,914 | |
| $57.60 | +0.48 | +0.8% | $56.80 | $57.72 | $56.80 | 212,470 | |
| $57.12 | +0.22 | +0.4% | $57.04 | $57.55 | $57.02 | 205,435 | |
| $56.90 | -0.37 | -0.6% | $57.21 | $57.21 | $56.40 | 218,200 | |
| $57.27 | -0.27 | -0.5% | $57.40 | $57.80 | $56.91 | 178,222 | |
| $57.54 | -0.24 | -0.4% | $58.74 | $58.78 | $57.41 | 267,600 | |
| $57.78 | -0.85 | -1.4% | $58.97 | $58.97 | $57.75 | 222,309 | |
| $58.63 | +0.59 | +1.0% | $57.97 | $59.01 | $57.75 | 274,747 | |
| $58.04 | +0.50 | +0.9% | $58.52 | $58.79 | $57.94 | 254,953 |
- Ticker
- NASDAQ:TCBK
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 3, 2026
Tri Counties Bank Opens Annual Scholarship Program for High School Seniors
Latest deck · Jul 13, 2026
Merger or Acquisition (July 2026)
Merger or acquisition · 23 slides
Latest news
TriCo Bancshares Reports Third Quarter 2026 Net Income of $38.0 Million, Diluted EPS of $1.18 and Declares $0.36 Cash Dividend
Oct 22, 2026
Closed $54.39 (+3.0%) on Oct 22, 2026
Tri Counties Bank Donates $25,000 to Bring Downtown Redding Steam Whistle to Life
Sep 8, 2026
Closed $53.97 (-0.8%) on Sep 8, 2026
Tri Counties Bank Releases Small Business Cybersecurity Study
Aug 10, 2026
Closed $56.90 (-0.6%) on Aug 10, 2026
TriCo Bancshares Reports Second Quarter 2026 Net Income of $34.2 Million, Diluted EPS of $1.06 Following Merger Announcement
Jul 23, 2026
Closed $59.28 (-0.4%) on Jul 23, 2026
Tri Counties Bank Helps Low-Income California Taxpayers Secure More Than $1 Million in Tax Refunds
Jun 15, 2026
Closed $51.67 (-1.8%) on Jun 15, 2026
Tri Counties Bank Awards $110,000 in Scholarships to California High School Seniors
Jun 10, 2026
Closed $52.31 (+1.9%) on Jun 10, 2026
TriCo Bancshares Reports First Quarter 2026 Net Income of $33.7 Million, Diluted EPS of $1.04
Apr 23, 2026
Closed $50.68 (+2.7%) on Apr 23, 2026
Tri Counties Bank Releases Study on Artificial Intelligence (AI) and its Impact on Small Businesses
Feb 19, 2026
Closed $50.22 (-0.7%) on Feb 19, 2026
TriCo Bancshares Reports Fourth Quarter 2025 Net Income of $33.6 Million & Authorization of New Share Repurchase Program
Jan 22, 2026
Closed $51.49 (+1.7%) on Jan 22, 2026
Decks
Merger or Acquisition (July 2026)
Merger or acquisition · 23 slides · Jul 13, 2026
Q2 2026 Earnings Presentation
Earnings · 28 slides · July 2026
Investor Presentation (April 2026)
Investor deck · 28 slides · April 2026
Investor Presentation (January 2026)
Investor deck · 34 slides · January 2026
TriCo Bancshares on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 11 in the last 12 months · 72 in all · newest Nov 3, 2026 · oldest 2019
- Decks
- 52 decks · latest Jul 13, 2026
Where TriCo Bancshares is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:TCBK · Home listing · This page | NASDAQ | United States | USD |
| BOATS:TCBK | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about TriCo Bancshares.