TriCo Bancshares (TCBK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.77

-0.01

(-0.03%)

Al cierre: 04:00PM EDT

34.77

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	34.43	34.95	34.42	34.77	34.77	114,990
29 abr 2024	34.03	34.99	34.03	34.78	34.78	128,200
26 abr 2024	33.96	34.69	33.65	33.85	33.85	120,700
25 abr 2024	34.45	34.48	33.76	34.24	34.24	104,300
24 abr 2024	34.41	34.89	34.20	34.80	34.80	76,200
23 abr 2024	34.00	35.18	33.88	34.88	34.88	97,200
22 abr 2024	33.57	34.29	33.35	34.17	34.17	103,300
19 abr 2024	31.85	33.62	31.85	33.58	33.58	193,900
18 abr 2024	31.79	32.64	31.79	32.07	32.07	170,600
17 abr 2024	32.07	32.41	31.73	31.77	31.77	118,900
16 abr 2024	32.32	32.35	31.81	32.03	32.03	67,600
15 abr 2024	32.49	32.89	32.21	32.54	32.54	71,600
12 abr 2024	32.52	32.72	32.20	32.62	32.62	62,800
11 abr 2024	32.74	32.74	31.96	32.45	32.45	103,100
10 abr 2024	33.38	33.41	31.99	32.41	32.41	96,100
09 abr 2024	34.49	34.81	34.40	34.49	34.49	74,200
08 abr 2024	34.28	34.62	34.19	34.44	34.44	51,600
05 abr 2024	34.27	34.27	33.91	34.08	34.08	101,000
04 abr 2024	34.70	35.18	34.31	34.38	34.38	67,600
03 abr 2024	34.17	34.60	34.10	34.22	34.22	86,200
02 abr 2024	35.25	35.38	34.33	34.59	34.59	118,000
01 abr 2024	36.75	36.75	35.12	35.58	35.58	115,300
28 mar 2024	36.63	37.07	36.46	36.78	36.78	150,000
27 mar 2024	35.19	36.63	35.19	36.63	36.63	77,700
26 mar 2024	35.33	35.65	34.70	35.08	35.08	67,400
25 mar 2024	35.21	35.76	34.89	35.06	35.06	50,800
22 mar 2024	35.85	35.99	34.96	34.97	34.97	126,600
21 mar 2024	35.38	35.96	35.28	35.77	35.77	131,600
20 mar 2024	33.32	35.76	33.32	35.25	35.25	104,500
19 mar 2024	33.60	34.09	33.60	33.67	33.67	100,800
18 mar 2024	34.43	34.47	33.46	33.56	33.56	116,700
15 mar 2024	33.41	34.56	33.41	34.49	34.49	359,100
14 mar 2024	34.53	34.53	33.28	33.42	33.42	122,200
13 mar 2024	34.42	35.33	34.42	34.76	34.76	141,400
12 mar 2024	34.76	34.76	34.15	34.61	34.61	182,600
11 mar 2024	35.27	35.48	34.87	34.94	34.94	67,200
08 mar 2024	35.97	36.07	35.11	35.39	35.39	76,500
07 mar 2024	35.32	36.08	34.83	35.23	35.23	99,000
07 mar 2024	0.33 Dividendo
06 mar 2024	36.27	36.27	34.06	34.95	34.62	467,100
05 mar 2024	34.75	36.74	34.75	36.27	35.93	209,300
04 mar 2024	34.94	37.39	34.22	35.14	34.81	524,000
01 mar 2024	33.21	33.29	32.53	33.07	32.76	107,600
29 feb 2024	33.88	34.23	33.28	33.41	33.09	89,800
28 feb 2024	33.11	33.39	32.79	33.06	32.75	85,800
27 feb 2024	33.77	34.14	33.16	33.44	33.12	72,500
26 feb 2024	33.87	33.97	32.85	33.30	32.99	91,300
23 feb 2024	33.75	34.32	33.35	33.95	33.63	79,600
22 feb 2024	34.05	34.34	33.45	33.66	33.34	89,200
21 feb 2024	34.75	34.81	34.01	34.21	33.89	77,700
20 feb 2024	34.66	35.53	34.42	34.95	34.62	121,400
16 feb 2024	35.47	35.94	35.16	35.20	34.87	85,000
15 feb 2024	34.92	36.10	34.81	35.93	35.59	108,700
14 feb 2024	34.90	35.29	34.09	34.59	34.26	94,500
13 feb 2024	34.56	35.95	33.91	34.48	34.15	235,200
12 feb 2024	34.59	36.29	34.59	36.23	35.89	177,200
09 feb 2024	33.54	34.73	32.87	34.72	34.39	141,800
08 feb 2024	33.79	34.19	33.44	33.46	33.14	173,500
07 feb 2024	34.15	34.55	33.22	33.92	33.60	103,700
06 feb 2024	34.28	34.93	33.88	34.26	33.94	122,700
05 feb 2024	34.68	34.97	33.82	34.28	33.96	201,800
02 feb 2024	34.53	35.55	33.89	35.15	34.82	207,500
01 feb 2024	36.86	37.99	34.65	35.27	34.94	132,100
31 ene 2024	37.82	38.27	36.32	36.35	36.01	129,600
30 ene 2024	38.81	39.04	38.51	38.62	38.26	42,600
29 ene 2024	37.96	38.81	37.88	38.79	38.42	88,400
26 ene 2024	38.34	38.46	37.31	37.81	37.45	76,700
25 ene 2024	40.39	40.39	37.15	38.27	37.91	105,700
24 ene 2024	40.24	40.51	39.42	39.76	39.38	62,100
23 ene 2024	40.89	41.30	39.81	39.95	39.57	73,900
22 ene 2024	39.89	40.53	39.78	40.46	40.08	73,300
19 ene 2024	39.12	39.61	38.69	39.42	39.05	74,300
18 ene 2024	38.73	39.25	37.89	39.18	38.81	75,700
17 ene 2024	37.77	38.76	37.77	38.61	38.25	57,700
16 ene 2024	39.12	39.30	38.54	38.60	38.24	76,900
12 ene 2024	40.61	40.83	39.55	39.86	39.48	60,500
11 ene 2024	40.12	41.11	39.24	40.01	39.63	59,800
10 ene 2024	40.11	40.61	39.96	40.61	40.23	51,300
09 ene 2024	40.34	40.77	40.01	40.32	39.94	59,400
08 ene 2024	40.87	41.27	40.21	40.98	40.59	113,800
05 ene 2024	40.83	41.73	40.70	40.79	40.40	125,300
04 ene 2024	41.39	42.22	41.01	41.26	40.87	68,800
03 ene 2024	42.97	42.97	41.16	41.21	40.82	96,700
02 ene 2024	42.49	43.72	42.49	43.24	42.83	65,900
29 dic 2023	43.71	43.90	42.96	42.97	42.56	71,100
28 dic 2023	44.00	44.45	42.35	44.02	43.60	55,000
27 dic 2023	44.11	44.60	43.95	44.46	44.04	55,100
26 dic 2023	43.70	44.62	43.68	44.48	44.06	58,700
22 dic 2023	43.12	45.22	43.12	43.39	42.98	65,300
21 dic 2023	43.06	43.23	42.55	43.06	42.65	52,400
20 dic 2023	43.45	44.61	42.58	42.69	42.29	95,500
19 dic 2023	42.81	43.79	42.74	43.41	43.00	76,900
18 dic 2023	42.74	42.93	42.05	42.43	42.03	70,600
15 dic 2023	43.44	43.47	41.99	42.62	42.22	225,900
14 dic 2023	42.58	45.84	42.45	43.18	42.77	163,000
13 dic 2023	38.96	41.40	38.43	41.26	40.87	161,700
12 dic 2023	39.00	39.10	38.40	38.67	38.30	84,000
11 dic 2023	39.40	39.78	38.28	39.11	38.74	80,000
08 dic 2023	39.34	39.75	39.24	39.40	39.03	90,200
07 dic 2023	38.25	39.10	38.25	39.10	38.73	100,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,035.69-80.48(-1.57%)

Dow Jones37,815.92-570.17(-1.49%)

Nasdaq15,657.82-325.26(-2.04%)

Russell 20001,973.91-42.12(-2.09%)

Petróleo81.35-0.58(-0.71%)

Oro2,303.60+0.70(+0.03%)

TriCo Bancshares (TCBK)

S&P 500
5,035.69
-80.48(-1.57%)

Dow Jones
37,815.92
-570.17(-1.49%)

Nasdaq
15,657.82
-325.26(-2.04%)

Russell 2000
1,973.91
-42.12(-2.09%)

Petróleo
81.35
-0.58(-0.71%)

Oro
2,303.60
+0.70(+0.03%)