TriCo Bancshares Stock Price History
NASDAQ: TCBKFinanceMajor BanksUSD
51.41-0.50 (-0.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TCBK price history at a glance
The price history for TriCo Bancshares (TCBK) on this page begins on April 19, 1993, when the stock closed at $4.52; it most recently closed at $51.41 on October 5, 2026. The highest price in this record is $61.71, reached on July 13, 2026; the latest close is 16.7% below that peak. Across the 32 complete calendar years in the table, TCBK finished higher in 20 and lower in 12. Its best year was 2013 (+59.1%) and its worst was 1994 (-38.3%).
Over roughly 33 years the share price changed +1036.4%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, TCBK has gained 19.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $61.71
- Date of high
- Jul 13, 2026
- Low since 1993
- $3.60
- Date of low
- Jan 2, 1995
- 52-week high
- $61.71
- 52-week low
- $40.44
- Last close
- $51.41
TCBK returns
1 week
-2.24%
1 month
-3.98%
3 months
-4.16%
6 months
+2.27%
Year to date
+8.53%
1 year
+19.73%
3 years
+63.73%
5 years
+18.35%
TCBK price return, excluding dividends.
TCBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.41 | +9.03% |
| 2025 | 47.15 | +9.02% |
| 2024 | 43.25 | +0.65% |
| 2023 | 42.97 | -15.73% |
| 2022 | 50.99 | +18.69% |
| 2021 | 42.96 | +21.77% |
| 2020 | 35.28 | -12.15% |
| 2019 | 40.16 | +16.74% |
| 2018 | 34.40 | -9.14% |
| 2017 | 37.86 | +10.77% |
| 2016 | 34.18 | +24.56% |
| 2015 | 27.44 | +12.55% |
| 2014 | 24.38 | -11.47% |
| 2013 | 27.54 | +59.10% |
| 2012 | 17.31 | +21.73% |
| 2011 | 14.22 | -11.95% |
| 2010 | 16.15 | -3.00% |
| 2009 | 16.65 | -32.18% |
| 2008 | 24.55 | +36.92% |
| 2007 | 17.93 | -34.11% |
| 2006 | 27.21 | +16.33% |
| 2005 | 23.39 | -0.04% |
| 2004 | 23.40 | +48.20% |
| 2003 | 15.79 | +26.27% |
| 2002 | 12.51 | +32.68% |
| 2001 | 9.43 | +17.81% |
| 2000 | 8.00 | -16.88% |
| 1999 | 9.63 | +16.67% |
| 1998 | 8.25 | -22.05% |
| 1997 | 10.58 | +49.41% |
| 1996 | 7.08 | +32.81% |
| 1995 | 5.33 | +37.93% |
| 1994 | 3.87 | -38.30% |
| 1993* | 6.27 | +38.53% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
TCBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 51.67 | 51.70 | 51.27 | 51.41 | -0.96% | |
| 51.28 | 52.03 | 50.99 | 51.91 | +1.33% | |
| 51.42 | 51.60 | 50.95 | 51.23 | -1.69% | |
| 52.38 | 52.60 | 52.09 | 52.11 | -0.31% | |
| 52.47 | 52.57 | 51.98 | 52.27 | -0.61% | |
| 52.19 | 52.65 | 52.10 | 52.59 | +1.53% | |
| 50.91 | 51.91 | 50.46 | 51.80 | +1.19% | |
| 51.65 | 52.98 | 50.86 | 51.19 | -0.68% | |
| 51.96 | 52.04 | 51.28 | 51.54 | -0.67% | |
| 52.26 | 52.40 | 51.81 | 51.89 | -0.94% | |
| 52.35 | 52.63 | 52.12 | 52.38 | +0.54% | |
| 51.59 | 52.26 | 51.26 | 52.10 | +1.28% | |
| 52.26 | 52.51 | 51.38 | 51.44 | -1.68% | |
| 53.46 | 53.54 | 52.30 | 52.32 | -1.34% | |
| 53.57 | 54.07 | 52.90 | 53.03 | -1.08% | |
| 53.40 | 54.04 | 53.13 | 53.61 | -0.17% | |
| 53.93 | 54.05 | 53.39 | 53.70 | +0.51% | |
| 53.86 | 54.02 | 52.50 | 53.43 | -0.72% | |
| 53.62 | 54.07 | 53.37 | 53.82 | +0.34% | |
| 53.53 | 54.03 | 53.37 | 53.64 | +0.21% | |
| 53.89 | 54.01 | 53.06 | 53.53 | -0.26% | |
| 53.35 | 53.97 | 52.84 | 53.67 | +0.24% | |
| 53.50 | 53.89 | 52.95 | 53.54 | -0.80% | |
| 54.35 | 54.44 | 53.93 | 53.97 | -0.79% | |
| 54.04 | 54.68 | 54.04 | 54.40 | +0.17% | |
| 54.28 | 54.45 | 53.85 | 54.31 | +0.89% | |
| 53.10 | 54.28 | 53.02 | 53.83 | +2.14% | |
| 53.31 | 53.71 | 52.54 | 52.70 | -1.27% | |
| 53.82 | 53.99 | 53.23 | 53.38 | -0.80% | |
| 54.07 | 54.26 | 53.71 | 53.81 | -0.11% | |
| 53.82 | 54.02 | 53.25 | 53.87 | -0.52% | |
| 53.96 | 54.37 | 53.96 | 54.15 | +0.50% | |
| 54.52 | 54.58 | 53.56 | 53.88 | -1.17% | |
| 55.40 | 55.40 | 54.33 | 54.52 | -1.00% | |
| 56.01 | 56.13 | 55.02 | 55.07 | -1.10% | |
| 55.56 | 55.99 | 55.42 | 55.68 | -0.20% | |
| 56.95 | 56.96 | 55.68 | 55.79 | -1.60% | |
| 57.65 | 57.82 | 56.61 | 56.70 | -1.32% | |
| 57.57 | 57.85 | 57.19 | 57.46 | -0.19% | |
| 58.09 | 58.38 | 57.48 | 57.57 | -0.83% | |
| 58.10 | 58.35 | 57.85 | 58.05 | +0.78% | |
| 56.80 | 57.72 | 56.80 | 57.60 | +0.84% | |
| 57.04 | 57.55 | 57.02 | 57.12 | +0.39% | |
| 57.21 | 57.21 | 56.40 | 56.90 | -0.65% | |
| 57.40 | 57.80 | 56.91 | 57.27 | -0.47% | |
| 58.74 | 58.78 | 57.41 | 57.54 | -0.42% | |
| 58.97 | 58.97 | 57.75 | 57.78 | -1.45% | |
| 57.97 | 59.01 | 57.75 | 58.63 | +1.02% | |
| 58.52 | 58.79 | 57.94 | 58.04 | +0.87% | |
| 57.89 | 58.39 | 57.42 | 57.54 | -0.69% | |
| 58.10 | 58.41 | 57.86 | 57.94 | +0.05% | |
| 57.87 | 58.74 | 57.70 | 57.91 | -0.19% | |
| 57.94 | 58.10 | 57.36 | 58.02 | +0.78% | |
| 57.90 | 58.56 | 57.47 | 57.57 | -0.95% | |
| 59.17 | 59.87 | 58.07 | 58.12 | -1.96% | |
| 59.00 | 59.29 | 58.34 | 59.28 | -0.35% | |
| 59.83 | 60.05 | 59.24 | 59.49 | -0.92% | |
| 59.59 | 60.07 | 59.38 | 60.04 | +0.40% | |
| 60.61 | 60.61 | 59.61 | 59.80 | -1.19% | |
| 61.20 | 61.50 | 60.25 | 60.52 | -1.79% | |
| 59.52 | 61.71 | 59.31 | 61.62 | +3.69% | |
| 59.43 | 59.93 | 58.59 | 59.43 | +1.05% | |
| 58.89 | 59.91 | 58.52 | 58.81 | -2.10% | |
| 56.12 | 60.42 | 56.12 | 60.07 | +11.99% | |
| 53.25 | 53.74 | 53.11 | 53.64 | +0.73% | |
| 52.61 | 53.46 | 52.41 | 53.25 | +1.56% | |
| 53.55 | 53.55 | 52.13 | 52.43 | -2.40% | |
| 54.40 | 54.73 | 53.67 | 53.72 | -0.76% | |
| 54.31 | 54.81 | 53.71 | 54.13 | -0.75% | |
| 55.03 | 55.32 | 53.92 | 54.54 | -0.76% | |
| 54.03 | 55.00 | 53.68 | 54.96 | +2.06% | |
| 53.25 | 54.02 | 52.93 | 53.85 | +1.13% | |
| 53.70 | 53.80 | 53.06 | 53.25 | -1.22% | |
| 53.78 | 54.17 | 52.97 | 53.91 | +0.67% | |
| 52.95 | 53.60 | 52.92 | 53.55 | +0.62% | |
| 52.67 | 53.47 | 52.67 | 53.22 | +1.04% | |
| 51.61 | 52.78 | 51.59 | 52.67 | +2.15% | |
| 51.39 | 52.14 | 51.23 | 51.56 | +0.31% | |
| 51.41 | 51.97 | 50.98 | 51.40 | +0.98% | |
| 51.61 | 51.96 | 50.31 | 50.90 | -1.38% | |
| 51.99 | 52.54 | 51.47 | 51.61 | -0.12% | |
| 53.00 | 53.00 | 51.47 | 51.67 | -1.84% | |
| 51.68 | 52.79 | 51.68 | 52.64 | +1.15% | |
| 52.58 | 52.67 | 51.70 | 52.04 | -0.52% | |
| 51.55 | 52.37 | 51.55 | 52.31 | +1.95% | |
| 50.81 | 52.00 | 50.81 | 51.31 | +1.22% | |
| 50.69 | 51.33 | 49.72 | 50.69 | 0.00% | |
| 50.29 | 51.17 | 50.29 | 50.69 | -0.02% | |
| 49.90 | 50.85 | 49.88 | 50.70 | +2.94% | |
| 50.62 | 50.62 | 49.18 | 49.25 | -2.80% | |
| 49.45 | 50.76 | 49.45 | 50.67 | +1.93% | |
| 50.47 | 50.68 | 49.31 | 49.71 | -2.15% | |
| 50.20 | 51.16 | 50.20 | 50.80 | +1.03% | |
| 50.59 | 50.59 | 49.89 | 50.28 | -0.61% | |
| 51.25 | 51.42 | 50.42 | 50.59 | -1.42% | |
| 50.78 | 51.48 | 50.16 | 51.32 | +1.26% | |
| 50.97 | 51.31 | 50.59 | 50.68 | -0.24% | |
| 50.18 | 50.90 | 49.89 | 50.80 | +0.40% | |
| 49.40 | 50.75 | 49.30 | 50.60 | +2.37% | |
| 49.59 | 49.89 | 49.20 | 49.43 | -0.42% | |
| 49.22 | 49.70 | 48.95 | 49.64 | +1.72% | |
| 49.48 | 49.48 | 48.62 | 48.80 | -1.49% | |
| 49.50 | 50.22 | 49.42 | 49.54 | +0.53% | |
| 49.72 | 49.82 | 49.22 | 49.28 | -1.36% | |
| 50.28 | 50.54 | 49.29 | 49.96 | -0.40% | |
| 50.86 | 50.99 | 50.05 | 50.16 | -1.55% | |
| 50.73 | 51.19 | 50.73 | 50.95 | +0.26% | |
| 50.90 | 51.32 | 50.74 | 50.82 | +0.04% | |
| 50.59 | 51.12 | 50.55 | 50.80 | +0.81% | |
| 50.15 | 50.92 | 50.15 | 50.39 | +0.64% | |
| 50.31 | 50.85 | 49.96 | 50.07 | -1.07% | |
| 50.10 | 50.94 | 49.72 | 50.61 | +0.68% | |
| 49.64 | 50.69 | 49.64 | 50.27 | +0.34% | |
| 50.62 | 50.72 | 49.65 | 50.10 | -1.61% | |
| 50.65 | 51.43 | 50.65 | 50.92 | +0.65% | |
| 49.67 | 50.77 | 49.56 | 50.59 | +2.55% | |
| 50.82 | 50.84 | 49.07 | 49.33 | -2.66% | |
| 49.25 | 50.82 | 49.18 | 50.68 | +2.67% | |
| 49.54 | 50.07 | 48.93 | 49.36 | -0.08% | |
| 49.97 | 50.22 | 49.30 | 49.40 | -1.20% | |
| 50.09 | 50.70 | 49.92 | 50.00 | -0.60% | |
| 50.01 | 51.12 | 49.96 | 50.30 | +1.66% | |
| 49.93 | 50.16 | 49.33 | 49.48 | -1.43% | |
| 50.48 | 50.48 | 49.88 | 50.20 | -0.55% | |
| 50.00 | 50.60 | 49.25 | 50.48 | +0.74% | |
| 50.02 | 50.18 | 49.74 | 50.11 | -0.32% | |
| 50.83 | 50.83 | 49.91 | 50.27 | -1.41% | |
| 49.81 | 51.36 | 49.60 | 50.99 | +1.65% | |
| 49.87 | 50.90 | 49.87 | 50.16 | +2.49% | |
| 48.44 | 49.08 | 48.34 | 48.94 | +0.41% | |
| 48.03 | 48.89 | 47.96 | 48.74 | +1.35% | |
| 47.33 | 48.15 | 47.33 | 48.09 | +0.38% | |
| 47.51 | 48.25 | 47.51 | 47.91 | +0.78% | |
| 47.69 | 48.23 | 47.11 | 47.54 | +0.96% | |
| 46.98 | 47.28 | 46.51 | 47.09 | +1.25% | |
| 46.96 | 47.01 | 46.45 | 46.51 | -1.63% | |
| 47.11 | 47.39 | 46.88 | 47.28 | -0.27% | |
| 47.57 | 47.93 | 46.83 | 47.41 | +0.42% | |
| 46.64 | 47.61 | 46.60 | 47.21 | +0.15% | |
| 47.30 | 47.89 | 46.39 | 47.14 | +2.30% | |
| 46.64 | 47.05 | 45.55 | 46.08 | -1.20% | |
| 45.70 | 46.81 | 45.37 | 46.64 | +1.50% | |
| 46.46 | 46.46 | 45.71 | 45.95 | -1.50% | |
| 47.39 | 47.79 | 46.58 | 46.65 | -0.91% | |
| 47.71 | 47.77 | 46.98 | 47.08 | -0.53% | |
| 47.60 | 47.85 | 46.72 | 47.33 | -0.13% | |
| 46.07 | 47.46 | 46.07 | 47.39 | +0.94% | |
| 46.87 | 47.21 | 46.47 | 46.95 | -0.80% | |
| 46.85 | 48.29 | 46.70 | 47.33 | +0.17% | |
| 46.38 | 47.55 | 45.54 | 47.25 | 0.00% | |
| 46.71 | 47.27 | 45.93 | 47.25 | -2.05% | |
| 48.53 | 48.55 | 47.97 | 48.24 | -1.71% | |
| 48.82 | 49.43 | 48.31 | 49.08 | +1.61% | |
| 47.30 | 48.95 | 46.88 | 48.30 | -0.12% | |
| 47.13 | 48.46 | 47.13 | 48.36 | +1.21% | |
| 48.90 | 51.49 | 47.49 | 47.78 | -4.00% | |
| 49.73 | 50.52 | 49.47 | 49.77 | +0.20% | |
| 49.22 | 49.95 | 48.92 | 49.67 | +0.91% | |
| 49.32 | 49.79 | 48.84 | 49.22 | +0.35% | |
| 50.47 | 50.55 | 48.78 | 49.05 | -2.81% | |
| 50.29 | 50.67 | 49.93 | 50.47 | +0.50% | |
| 50.24 | 50.57 | 49.20 | 50.22 | -0.69% | |
| 51.07 | 52.32 | 50.33 | 50.57 | -0.86% | |
| 50.42 | 51.27 | 50.37 | 51.01 | +1.41% | |
| 49.75 | 50.68 | 49.48 | 50.30 | +0.70% | |
| 51.14 | 51.44 | 49.30 | 49.95 | -1.36% | |
| 51.97 | 52.74 | 50.36 | 50.64 | -1.65% | |
| 52.08 | 52.51 | 51.21 | 51.49 | -1.28% | |
| 52.22 | 52.78 | 51.81 | 52.16 | -0.13% | |
| 52.18 | 53.00 | 52.07 | 52.23 | +0.52% | |
| 52.19 | 52.88 | 51.46 | 51.96 | -0.44% | |
| 52.18 | 53.18 | 51.43 | 52.19 | +0.52% | |
| 50.84 | 52.18 | 50.57 | 51.92 | +1.72% | |
| 49.83 | 51.50 | 49.28 | 51.04 | +2.45% | |
| 49.29 | 50.06 | 48.99 | 49.82 | +0.71% | |
| 49.10 | 49.72 | 48.91 | 49.47 | +1.31% | |
| 49.22 | 49.60 | 48.52 | 48.83 | -0.47% | |
| 49.65 | 49.97 | 48.92 | 49.06 | -0.85% | |
| 50.13 | 50.57 | 48.83 | 49.48 | -1.00% | |
| 51.46 | 51.46 | 49.82 | 49.98 | -2.93% | |
| 50.82 | 52.05 | 50.13 | 51.49 | +1.74% | |
| 48.94 | 50.85 | 48.94 | 50.61 | +4.24% | |
| 48.49 | 49.19 | 48.49 | 48.55 | -1.36% | |
| 49.86 | 50.16 | 49.09 | 49.22 | -1.40% | |
| 48.56 | 50.12 | 48.56 | 49.92 | +2.42% | |
| 48.06 | 48.77 | 47.87 | 48.74 | +1.35% | |
| 48.15 | 48.88 | 47.64 | 48.09 | +0.19% | |
| 47.96 | 48.30 | 46.05 | 48.00 | -0.54% | |
| 48.90 | 49.16 | 48.24 | 48.26 | -1.27% | |
| 47.60 | 49.26 | 47.60 | 48.88 | +1.94% | |
| 47.91 | 48.55 | 47.35 | 47.95 | -0.23% | |
| 47.35 | 48.16 | 46.98 | 48.06 | +1.03% | |
| 47.01 | 48.30 | 47.01 | 47.57 | +0.89% | |
| 47.43 | 47.57 | 46.61 | 47.15 | -0.46% | |
| 47.25 | 47.48 | 46.76 | 47.37 | +0.49% | |
| 47.97 | 48.00 | 47.06 | 47.14 | -1.65% | |
| 48.05 | 48.35 | 47.85 | 47.93 | -0.79% | |
| 48.37 | 48.67 | 48.03 | 48.31 | -0.21% | |
| 48.66 | 49.09 | 48.36 | 48.41 | -0.70% | |
| 48.63 | 49.30 | 48.63 | 48.75 | -0.33% | |
| 49.74 | 50.09 | 48.78 | 48.91 | -1.67% | |
| 50.16 | 50.60 | 49.19 | 49.74 | -1.13% | |
| 50.20 | 50.61 | 49.72 | 50.31 | +1.15% | |
| 49.61 | 50.27 | 49.61 | 49.74 | +0.08% | |
| 50.11 | 50.19 | 49.61 | 49.70 | -0.56% | |
| 49.72 | 50.19 | 48.97 | 49.98 | +1.32% | |
| 50.00 | 50.08 | 49.24 | 49.33 | -1.08% | |
| 49.87 | 50.28 | 49.38 | 49.87 | +0.14% | |
| 48.14 | 50.30 | 48.14 | 49.80 | +3.41% | |
| 47.88 | 48.87 | 47.88 | 48.16 | +0.15% | |
| 47.95 | 48.42 | 47.61 | 48.09 | +0.56% | |
| 48.11 | 48.27 | 47.73 | 47.82 | -1.87% | |
| 49.22 | 49.53 | 48.59 | 48.73 | -1.38% | |
| 48.80 | 49.58 | 48.68 | 49.41 | +1.75% | |
| 48.62 | 48.86 | 48.10 | 48.56 | +0.56% | |
| 47.86 | 48.56 | 47.86 | 48.29 | +0.40% | |
| 48.24 | 48.31 | 47.45 | 48.10 | -0.64% | |
| 48.65 | 48.78 | 48.24 | 48.41 | -0.88% | |
| 47.15 | 49.09 | 47.11 | 48.84 | +4.23% | |
| 46.55 | 46.94 | 46.09 | 46.86 | +0.43% | |
| 45.21 | 46.85 | 44.94 | 46.66 | +3.46% | |
| 45.76 | 46.18 | 45.01 | 45.10 | -0.27% | |
| 44.72 | 45.45 | 44.72 | 45.22 | +0.78% | |
| 44.48 | 45.24 | 44.38 | 44.87 | +0.65% | |
| 45.54 | 45.59 | 44.55 | 44.58 | -2.54% | |
| 44.79 | 45.88 | 44.46 | 45.74 | +1.64% | |
| 45.51 | 45.85 | 44.85 | 45.00 | -1.49% | |
| 45.48 | 46.08 | 45.48 | 45.68 | +0.42% | |
| 45.37 | 45.85 | 45.13 | 45.49 | +0.71% | |
| 45.11 | 45.45 | 44.69 | 45.17 | +0.60% | |
| 44.70 | 45.14 | 44.57 | 44.90 | +0.49% | |
| 45.25 | 45.43 | 44.61 | 44.68 | -1.74% | |
| 44.61 | 45.54 | 44.19 | 45.47 | +2.41% | |
| 44.58 | 44.88 | 43.96 | 44.40 | -1.11% | |
| 44.53 | 45.00 | 43.52 | 44.90 | +1.51% | |
| 43.70 | 44.47 | 43.22 | 44.23 | +0.84% | |
| 43.95 | 44.57 | 43.58 | 43.86 | -0.45% | |
| 43.96 | 44.66 | 43.08 | 44.06 | -0.45% | |
| 43.48 | 44.34 | 43.35 | 44.26 | +1.17% | |
| 43.75 | 44.22 | 43.53 | 43.75 | +1.13% | |
| 43.73 | 44.33 | 43.05 | 43.26 | +0.49% | |
| 42.91 | 43.25 | 41.98 | 43.05 | +1.15% | |
| 42.41 | 42.97 | 42.41 | 42.56 | +0.54% | |
| 42.16 | 42.50 | 41.96 | 42.33 | +0.05% | |
| 41.47 | 42.35 | 41.03 | 42.31 | +2.77% | |
| 41.14 | 41.40 | 40.83 | 41.17 | +1.06% | |
| 42.74 | 42.74 | 40.44 | 40.74 | -5.12% | |
| 44.04 | 44.07 | 42.67 | 42.94 | -2.08% | |
| 41.97 | 44.08 | 41.97 | 43.85 | +3.76% | |
| 42.33 | 42.33 | 41.61 | 42.26 | +1.37% | |
| 43.07 | 43.46 | 41.68 | 41.69 | -2.91% | |
| 43.42 | 43.46 | 42.90 | 42.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TCBK chart for longer ranges.