TriCo Bancshares ( TCBK) - Price History
Monthly price history for TCBK (TriCo Bancshares)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $59.17 | $59.17 |
| June 2026 | $53.85 | $53.85 |
| May 2026 | $50.44 | $50.80 |
| April 2026 | $49.91 | $50.27 |
| March 2026 | $47.20 | $47.54 |
| February 2026 | $47.09 | $47.78 |
| January 2026 | $49.10 | $49.82 |
| December 2025 | $46.68 | $47.37 |
| November 2025 | $47.05 | $48.10 |
| October 2025 | $43.27 | $44.23 |
| September 2025 | $43.44 | $44.41 |
| August 2025 | $44.08 | $45.42 |
| July 2025 | $39.91 | $41.12 |
| June 2025 | $39.30 | $40.49 |
| May 2025 | $38.40 | $39.90 |
| April 2025 | $37.13 | $38.58 |
| March 2025 | $38.47 | $39.97 |
| February 2025 | $41.75 | $43.72 |
| January 2025 | $41.89 | $43.87 |
| December 2024 | $41.73 | $43.70 |
| November 2024 | $45.85 | $48.34 |
| October 2024 | $40.53 | $42.73 |
| September 2024 | $40.45 | $42.65 |
| August 2024 | $42.79 | $45.46 |
| July 2024 | $43.80 | $46.53 |
| June 2024 | $37.25 | $39.57 |
| May 2024 | $35.53 | $38.08 |
| April 2024 | $32.44 | $34.77 |
| March 2024 | $34.32 | $36.78 |
| February 2024 | $30.88 | $33.41 |
| January 2024 | $33.59 | $36.35 |
| December 2023 | $39.71 | $42.97 |
| November 2023 | $31.56 | $34.42 |
| October 2023 | $29.66 | $32.35 |
| September 2023 | $29.37 | $32.03 |
| August 2023 | $31.20 | $34.34 |
| July 2023 | $33.96 | $37.38 |
| June 2023 | $30.16 | $33.20 |
| May 2023 | $29.36 | $32.56 |
| April 2023 | $32.29 | $35.81 |
| March 2023 | $37.50 | $41.59 |
| February 2023 | $45.23 | $50.51 |
| January 2023 | $45.27 | $50.55 |
| December 2022 | $45.66 | $50.99 |
| November 2022 | $48.52 | $54.50 |
| October 2022 | $51.56 | $57.91 |
| September 2022 | $39.75 | $44.65 |
| August 2022 | $41.74 | $47.19 |
| July 2022 | $42.28 | $47.80 |
| June 2022 | $40.37 | $45.64 |
| May 2022 | $39.89 | $45.34 |
| April 2022 | $33.03 | $37.55 |
| March 2022 | $35.21 | $40.03 |
| February 2022 | $37.95 | $43.40 |
| January 2022 | $38.01 | $43.47 |
| December 2021 | $37.57 | $42.96 |
| November 2021 | $36.65 | $42.16 |
| October 2021 | $38.10 | $43.83 |
| September 2021 | $37.73 | $43.40 |
| August 2021 | $34.17 | $39.55 |
| July 2021 | $34.06 | $39.43 |
| June 2021 | $36.78 | $42.58 |
| May 2021 | $41.20 | $47.95 |
| April 2021 | $39.77 | $46.28 |
| March 2021 | $40.71 | $47.37 |
| February 2021 | $36.83 | $43.07 |
| January 2021 | $31.90 | $37.30 |
| December 2020 | $30.17 | $35.28 |
| November 2020 | $27.83 | $32.76 |
| October 2020 | $24.58 | $28.93 |
| September 2020 | $20.81 | $24.49 |
| August 2020 | $23.33 | $27.69 |
| July 2020 | $23.59 | $28 |
| June 2020 | $25.66 | $30.45 |
| May 2020 | $23.73 | $28.37 |
| April 2020 | $25.20 | $30.12 |
| March 2020 | $24.95 | $29.82 |
| February 2020 | $28.08 | $33.82 |
| January 2020 | $30.22 | $36.40 |
| December 2019 | $33.89 | $40.81 |
| November 2019 | $31.91 | $38.65 |
| October 2019 | $31.07 | $37.63 |
| September 2019 | $29.97 | $36.30 |
| August 2019 | $29.02 | $35.36 |
| July 2019 | $30.98 | $37.75 |
| June 2019 | $31.02 | $37.80 |
| May 2019 | $30.46 | $37.30 |
| April 2019 | $32.59 | $39.91 |
| March 2019 | $32.09 | $39.29 |
| February 2019 | $32.69 | $40.22 |
| January 2019 | $30.66 | $37.72 |
| December 2018 | $27.46 | $33.79 |
| November 2018 | $31.09 | $38.45 |
| October 2018 | $29.12 | $36.02 |
| September 2018 | $31.23 | $38.62 |
| August 2018 | $31.30 | $38.88 |
| July 2018 | $31.25 | $38.82 |
| June 2018 | $30.15 | $37.45 |
| May 2018 | $31.19 | $38.92 |
| April 2018 | $29.95 | $37.37 |
| March 2018 | $29.83 | $37.22 |
| February 2018 | $29.81 | $37.35 |
| January 2018 | $29.51 | $36.98 |
| December 2017 | $30.21 | $37.86 |
| November 2017 | $33.40 | $42.03 |
| October 2017 | $32.91 | $41.42 |
| September 2017 | $32.38 | $40.75 |
| August 2017 | $28.14 | $35.58 |
| July 2017 | $29.18 | $36.90 |
| June 2017 | $27.80 | $35.15 |
| May 2017 | $27.46 | $34.88 |
| April 2017 | $27.91 | $35.46 |
| March 2017 | $27.97 | $35.53 |
| February 2017 | $28.48 | $36.33 |
| January 2017 | $28.90 | $36.87 |
| December 2016 | $26.79 | $34.18 |
| November 2016 | $24.39 | $31.26 |
| October 2016 | $20.54 | $26.32 |
| September 2016 | $20.89 | $26.77 |
| August 2016 | $20.98 | $27.04 |
| July 2016 | $20.19 | $26.02 |
| June 2016 | $21.42 | $27.60 |
| May 2016 | $21.74 | $28.16 |
| April 2016 | $20.78 | $26.92 |
| March 2016 | $19.54 | $25.32 |
| February 2016 | $19.03 | $24.80 |
| January 2016 | $19.58 | $25.51 |
| December 2015 | $21.06 | $27.44 |
| November 2015 | $22.36 | $29.30 |
| October 2015 | $20.12 | $26.36 |
| September 2015 | $18.75 | $24.57 |
| August 2015 | $18.02 | $23.74 |
| July 2015 | $18.82 | $24.79 |
| June 2015 | $18.26 | $24.05 |
| May 2015 | $17.81 | $23.58 |
| April 2015 | $17.61 | $23.32 |
| March 2015 | $18.22 | $24.13 |
| February 2015 | $17.97 | $23.90 |
| January 2015 | $17.56 | $23.35 |
| December 2014 | $18.57 | $24.70 |
| November 2014 | $18.57 | $24.81 |
| October 2014 | $19.68 | $26.30 |
| September 2014 | $16.93 | $22.62 |
| August 2014 | $16.65 | $22.35 |
| July 2014 | $16.67 | $22.37 |
| June 2014 | $17.24 | $23.14 |
| May 2014 | $16.97 | $22.89 |
| April 2014 | $17.98 | $24.25 |
| March 2014 | $19.23 | $25.93 |
| February 2014 | $18.45 | $24.99 |
| January 2014 | $18.28 | $24.76 |
| December 2013 | $20.94 | $28.37 |
| November 2013 | $20.28 | $27.59 |
| October 2013 | $18.59 | $25.29 |
| September 2013 | $16.75 | $22.78 |
| August 2013 | $15 | $20.50 |
| July 2013 | $15.84 | $21.66 |
| June 2013 | $15.60 | $21.33 |
| May 2013 | $14.53 | $19.96 |
| April 2013 | $12.71 | $17.47 |
| March 2013 | $12.44 | $17.10 |
| February 2013 | $12.34 | $17.05 |
| January 2013 | $11.93 | $16.48 |
| December 2012 | $12.13 | $16.75 |
| November 2012 | $11.43 | $15.88 |
| October 2012 | $12.10 | $16.80 |
| September 2012 | $11.90 | $16.53 |
| August 2012 | $11 | $15.36 |
| July 2012 | $10.92 | $15.25 |
| June 2012 | $11.03 | $15.40 |
| May 2012 | $10.93 | $15.35 |
| April 2012 | $11.70 | $16.44 |
| March 2012 | $12.40 | $17.42 |
| February 2012 | $11.47 | $16.20 |
| January 2012 | $10.58 | $14.94 |
| December 2011 | $10.07 | $14.22 |
| November 2011 | $10.39 | $14.77 |
| October 2011 | $10.44 | $14.83 |
| September 2011 | $8.63 | $12.27 |
| August 2011 | $9.45 | $13.53 |
| July 2011 | $10.35 | $14.82 |
| June 2011 | $10.20 | $14.60 |
| May 2011 | $10.32 | $14.87 |
| April 2011 | $11.31 | $16.31 |
| March 2011 | $11.31 | $16.31 |
| February 2011 | $11.19 | $16.23 |
| January 2011 | $10.46 | $15.17 |
| December 2010 | $11.14 | $16.15 |
| November 2010 | $9.89 | $14.43 |
| October 2010 | $10.69 | $15.59 |
| September 2010 | $10.54 | $15.37 |
| August 2010 | $9.45 | $13.87 |
| July 2010 | $12.85 | $18.87 |
| June 2010 | $11.53 | $16.93 |
| May 2010 | $12.40 | $18.29 |
| April 2010 | $12.90 | $19.04 |
| March 2010 | $13.49 | $19.90 |
| February 2010 | $12.30 | $18.28 |
| January 2010 | $11.62 | $17.26 |
| December 2009 | $11.21 | $16.65 |
| November 2009 | $11.58 | $17.33 |
| October 2009 | $9.77 | $14.62 |
| September 2009 | $10.96 | $16.40 |
| August 2009 | $11.22 | $16.94 |
| July 2009 | $11.02 | $16.63 |
| June 2009 | $10.27 | $15.50 |
| May 2009 | $9.34 | $14.22 |
| April 2009 | $10.51 | $16 |
| March 2009 | $11 | $16.74 |
| February 2009 | $8.59 | $13.19 |
| January 2009 | $13.11 | $20.14 |
| December 2008 | $16.26 | $24.97 |
| November 2008 | $15.42 | $23.81 |
| October 2008 | $13.95 | $21.54 |
| September 2008 | $13.94 | $21.53 |
| August 2008 | $10.57 | $16.44 |
| July 2008 | $9.69 | $15.08 |
| June 2008 | $7.04 | $10.95 |
| May 2008 | $10.51 | $16.48 |
| April 2008 | $10.85 | $17.01 |
| March 2008 | $11.04 | $17.31 |
| February 2008 | $10.67 | $16.87 |
| January 2008 | $11.29 | $17.85 |
| December 2007 | $12.21 | $19.30 |
| November 2007 | $13.33 | $21.21 |
| October 2007 | $13.89 | $22.10 |
| September 2007 | $14 | $22.27 |
| August 2007 | $14 | $22.40 |
| July 2007 | $12.64 | $20.22 |
| June 2007 | $13.97 | $22.36 |
| May 2007 | $14.07 | $22.65 |
| April 2007 | $13.32 | $21.43 |
| March 2007 | $14.71 | $23.67 |
| February 2007 | $15.07 | $24.38 |
| January 2007 | $16.66 | $26.96 |
| December 2006 | $16.82 | $27.21 |
| November 2006 | $16.64 | $27.04 |
| October 2006 | $16 | $26 |
| September 2006 | $15.23 | $24.75 |
| August 2006 | $15.08 | $24.63 |
| July 2006 | $15.20 | $24.83 |
| June 2006 | $16.76 | $27.38 |
| May 2006 | $16.51 | $27.09 |
| April 2006 | $16.63 | $27.29 |
| March 2006 | $17.26 | $28.32 |
| February 2006 | $15.70 | $25.88 |
| January 2006 | $14.73 | $24.28 |
| December 2005 | $14.19 | $23.39 |
| November 2005 | $14.29 | $23.68 |
| October 2005 | $13.62 | $22.57 |
| September 2005 | $12.99 | $21.52 |
| August 2005 | $13.82 | $23 |
| July 2005 | $14.59 | $24.28 |
| June 2005 | $13.42 | $22.34 |
| May 2005 | $12.19 | $20.40 |
| April 2005 | $11.40 | $19.07 |
| March 2005 | $12.52 | $20.95 |
| February 2005 | $11.96 | $20.12 |
| January 2005 | $13.10 | $22.03 |
| December 2004 | $13.91 | $23.40 |
| November 2004 | $14.09 | $23.82 |
| October 2004 | $12.84 | $21.71 |
| September 2004 | $12.38 | $20.92 |
| August 2004 | $11.18 | $19 |
| July 2004 | $10.61 | $18.03 |
| June 2004 | $10.95 | $18.61 |
| May 2004 | $10.56 | $18.05 |
| April 2004 | $10.17 | $34.78 |
| March 2004 | $10.93 | $37.38 |
| February 2004 | $10.16 | $34.95 |
| January 2004 | $9.86 | $33.90 |
| December 2003 | $9.18 | $31.56 |
| November 2003 | $9.58 | $33.15 |
| October 2003 | $9.25 | $32 |
| September 2003 | $8.26 | $28.60 |
| August 2003 | $8.52 | $29.70 |
| July 2003 | $7.62 | $26.55 |
| June 2003 | $7.30 | $25.43 |
| May 2003 | $7.10 | $24.95 |
| April 2003 | $6.99 | $24.53 |
| March 2003 | $7.20 | $25.30 |
| February 2003 | $7.17 | $25.36 |
| January 2003 | $7.26 | $25.68 |
| December 2002 | $6.95 | $24.60 |
| November 2002 | $6.44 | $23 |
| October 2002 | $6.16 | $22.01 |
| September 2002 | $7.09 | $25.30 |
| August 2002 | $7.41 | $26.65 |
| July 2002 | $7.22 | $26 |
| June 2002 | $7.36 | $26.48 |
| May 2002 | $7.31 | $26.50 |
| April 2002 | $6.34 | $22.99 |
| March 2002 | $5.80 | $21.05 |
| February 2002 | $5.46 | $20 |
| January 2002 | $5.17 | $18.95 |
| December 2001 | $5.19 | $19 |
| November 2001 | $5.11 | $18.93 |
| October 2001 | $5.05 | $18.70 |
| September 2001 | $5.21 | $19.30 |
| August 2001 | $5.24 | $19.60 |
| July 2001 | $4.81 | $18 |
| June 2001 | $4.49 | $16.80 |
| May 2001 | $4.42 | $16.75 |
| April 2001 | $4.28 | $16.20 |
| March 2001 | $4.32 | $16.38 |
| February 2001 | $4.17 | $16 |
| January 2001 | $4.10 | $15.75 |
| December 2000 | $4.17 | $16 |
| November 2000 | $3.92 | $15.25 |
| October 2000 | $3.99 | $15.50 |
| September 2000 | $4.28 | $16.62 |
| August 2000 | $4.31 | $16.94 |
| July 2000 | $4.18 | $16.44 |
| June 2000 | $4.20 | $16.50 |
| May 2000 | $4.02 | $16 |
| April 2000 | $4.14 | $16.50 |
| March 2000 | $3.89 | $15.50 |
| February 2000 | $4.03 | $16.25 |
| January 2000 | $4.16 | $16.75 |
| December 1999 | $4.78 | $19.25 |
| November 1999 | $5.04 | $20.50 |
| October 1999 | $4.58 | $18.62 |
| September 1999 | $4.51 | $18.38 |
| August 1999 | $4.59 | $18.88 |
| July 1999 | $4.68 | $19.25 |
| June 1999 | $4.50 | $18.50 |
| May 1999 | $4.29 | $17.81 |
| April 1999 | $4.20 | $17.44 |
| March 1999 | $3.90 | $16.19 |
| February 1999 | $4.30 | $18 |
| January 1999 | $3.88 | $16.25 |
| December 1998 | $3.94 | $16.50 |
| November 1998 | $4.14 | $17.50 |
| October 1998 | $3.70 | $23.50 |
| September 1998 | $3.78 | $24 |
| August 1998 | $3.76 | $24 |
| July 1998 | $4.46 | $28.50 |
| June 1998 | $4.60 | $29.38 |
| May 1998 | $4.44 | $28.50 |
| April 1998 | $4.79 | $30.75 |
| March 1998 | $5.06 | $32.50 |
| February 1998 | $4.72 | $30.50 |
| January 1998 | $4.86 | $31.38 |
| December 1997 | $5.26 | $34 |
| November 1997 | $4.24 | $27.50 |
| October 1997 | $4 | $26 |
| September 1997 | $4.35 | $28.25 |
| August 1997 | $3.82 | $25 |
| July 1997 | $4.02 | $26.25 |
| June 1997 | $4.40 | $28.75 |
| May 1997 | $3.65 | $24 |
| April 1997 | $3.40 | $22.38 |
| March 1997 | $3.99 | $26.25 |
| February 1997 | $3.70 | $24.50 |
| January 1997 | $3.53 | $23.38 |
| December 1996 | $3.28 | $21.75 |
| November 1996 | $3.30 | $22 |
| October 1996 | $3.07 | $20.50 |
| September 1996 | $3.15 | $21 |
| August 1996 | $2.71 | $18.25 |
| July 1996 | $2.56 | $17.25 |
| June 1996 | $2.71 | $18.25 |
| May 1996 | $2.51 | $17 |
| April 1996 | $2.54 | $17.25 |
| March 1996 | $2.73 | $18.50 |
| February 1996 | $2.56 | $17.50 |
| January 1996 | $2.60 | $17.75 |
| December 1995 | $2.34 | $16 |
| November 1995 | $2.32 | $16 |
| October 1995 | $2.22 | $15.25 |
| September 1995 | $2.37 | $20.50 |
| August 1995 | $2.27 | $19.75 |
| July 1995 | $1.80 | $15.62 |
| June 1995 | $1.84 | $16 |
| May 1995 | $1.83 | $16 |
| April 1995 | $1.84 | $16.12 |
| March 1995 | $1.80 | $15.75 |
| February 1995 | $1.73 | $15.25 |
| January 1995 | $1.70 | $15 |
| December 1994 | $1.65 | $14.50 |
| November 1994 | $1.69 | $15 |
| October 1994 | $1.81 | $16 |
| September 1994 | $1.81 | $16 |
| August 1994 | $1.90 | $16.94 |
| July 1994 | $2.12 | $18.88 |
| June 1994 | $2.13 | $19 |
| May 1994 | $2.18 | $19.50 |
| April 1994 | $2.12 | $19 |
| March 1994 | $2.34 | $21 |
| February 1994 | $2.16 | $19.50 |
| January 1994 | $2.44 | $22 |
| December 1993 | $2.61 | $23.50 |
| November 1993 | $2.18 | $19.75 |
| October 1993 | $2.43 | $22 |
| September 1993 | $2.10 | $19 |
| August 1993 | $2.09 | $19 |
| July 1993 | $1.98 | $18 |
| June 1993 | $1.92 | $17.50 |
| May 1993 | $2 | $20.50 |
| April 1993 | $1.95 | $20 |
TCBK
List: Contenders
Price: $59.17
52 week price:
Dividend Yield: 2.65%
5-year range yield:
Forward Dividend Yield: 2.43%
Payout Ratio: 38.82%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 3.94 USD
P/E Ratio: 12.92
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 73300
Market Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 9.92%
DGR5: 8.59%
DGR10: 11.34%
DGR20: 6.19%