TriCo Bancshares
TCBKNASDAQFinancial Services● Active
$50.69
+$0.00(+0.00%)
Market Cap$1.6B
P/E Ratio—
52W High$53.18
52W Low$36.32
TriCo Bancshares（TCBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tcbk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$58.62
Nov 1, 2022
-13.5% from here
5-Year Low5Y
$28.66
May 4, 2023
+76.9% from low
IPO Priceadj.
$4.52
Apr 20, 1993
+1.0K% since IPO
1 Year Ago
$40.44
Jun 9, 2025
+25.3% in 1Y
5 Years Ago
$47.40
Jun 9, 2021
+6.9% in 5Y
10 Years Ago
$28.52
Jun 9, 2016
+77.7% in 10Y
Historical Price Data · TCBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.69 | $51.33 | $49.72 | $50.69 | $50.69 | 134K | +0.00% |
| Jun 5, 2026 | $50.29 | $51.17 | $50.29 | $50.69 | $50.69 | 113K | +0.80% |
| Jun 4, 2026 | $49.90 | $50.85 | $49.88 | $50.70 | $50.70 | 109K | +1.60% |
| Jun 3, 2026 | $50.62 | $50.62 | $49.18 | $49.25 | $49.25 | 113K | -2.71% |
| Jun 2, 2026 | $49.45 | $50.76 | $49.45 | $50.67 | $50.67 | 89K | +2.47% |
| Jun 1, 2026 | $50.47 | $50.68 | $49.31 | $49.71 | $49.71 | 121K | -1.51% |
| May 29, 2026 | $50.20 | $51.16 | $50.20 | $50.80 | $50.80 | 175K | +1.20% |
| May 28, 2026 | $50.59 | $50.59 | $49.89 | $50.28 | $50.28 | 119K | -0.61% |
| May 27, 2026 | $51.25 | $51.42 | $50.42 | $50.59 | $50.59 | 78K | -1.29% |
| May 26, 2026 | $50.78 | $51.48 | $50.16 | $51.32 | $51.32 | 121K | +1.06% |
| May 22, 2026 | $50.97 | $51.31 | $50.59 | $50.68 | $50.68 | 90K | -0.57% |
| May 21, 2026 | $50.18 | $50.90 | $49.89 | $50.80 | $50.80 | 142K | +1.24% |
| May 20, 2026 | $49.40 | $50.75 | $49.30 | $50.60 | $50.60 | 148K | +2.43% |
| May 19, 2026 | $49.59 | $49.89 | $49.20 | $49.43 | $49.43 | 70K | -0.32% |
| May 18, 2026 | $49.22 | $49.70 | $48.95 | $49.64 | $49.64 | 91K | +0.85% |
| May 15, 2026 | $49.48 | $49.48 | $48.62 | $48.80 | $48.80 | 87K | -1.37% |
| May 14, 2026 | $49.50 | $50.22 | $49.42 | $49.54 | $49.54 | 69K | +0.08% |
| May 13, 2026 | $49.72 | $49.82 | $49.22 | $49.28 | $49.28 | 91K | -0.88% |
| May 12, 2026 | $50.28 | $50.54 | $49.29 | $49.96 | $49.96 | 88K | -0.64% |
| May 11, 2026 | $50.86 | $50.99 | $50.05 | $50.16 | $50.16 | 107K | -1.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TCBK
Jan 1 → Dec 31 · 6 years2026+6.9%$47.43 → $50.69
+6.9%
2025+7.3%$44.13 → $47.37
+7.3%
2024+2.8%$42.49 → $43.70
+2.8%
2023-16.3%$51.33 → $42.97
-16.3%
2022+17.8%$43.27 → $50.99
+17.8%
2021-11.5%$48.56 → $42.96
-11.5%
Best Year2022 · +17.8%
Worst Year2023 · -16.3%
Positive Years4 / 6
Avg Annual Return+1.2%
6Y Total Return+4.4%
6Y CAGR~+0.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in TCBK?
If you invested $1,000 in TCBK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,777
Total Return+77.7%
CAGR~+5.9% / yr
Profit+$777
Based on Jun 9, 2016 · $28.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TriCo Bancshares（TCBK）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $50.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TCBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TCBK 历史股价FMP 日线复权 OHLCV