TriCo Bancshares - Price History
Monthly price history for TCBK (TriCo Bancshares)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $35.58 | $35.58 |
| March 2024 | $36.78 | $36.78 |
| February 2024 | $33.09 | $33.41 |
| January 2024 | $36.01 | $36.35 |
| December 2023 | $42.56 | $42.97 |
| November 2023 | $33.83 | $34.42 |
| October 2023 | $31.79 | $32.35 |
| September 2023 | $31.48 | $32.03 |
| August 2023 | $33.44 | $34.34 |
| July 2023 | $36.40 | $37.38 |
| June 2023 | $32.33 | $33.20 |
| May 2023 | $31.47 | $32.56 |
| April 2023 | $34.61 | $35.81 |
| March 2023 | $40.19 | $41.59 |
| February 2023 | $48.48 | $50.51 |
| January 2023 | $48.52 | $50.55 |
| December 2022 | $48.94 | $50.99 |
| November 2022 | $52.01 | $54.50 |
| October 2022 | $55.26 | $57.91 |
| September 2022 | $42.61 | $44.65 |
| August 2022 | $44.74 | $47.19 |
| July 2022 | $45.32 | $47.80 |
| June 2022 | $43.27 | $45.64 |
| May 2022 | $42.75 | $45.34 |
| April 2022 | $35.41 | $37.55 |
| March 2022 | $37.74 | $40.03 |
| February 2022 | $40.68 | $43.40 |
| January 2022 | $40.74 | $43.47 |
| December 2021 | $40.27 | $42.96 |
| November 2021 | $39.28 | $42.16 |
| October 2021 | $40.84 | $43.83 |
| September 2021 | $40.44 | $43.40 |
| August 2021 | $36.62 | $39.55 |
| July 2021 | $36.51 | $39.43 |
| June 2021 | $39.43 | $42.58 |
| May 2021 | $44.17 | $47.95 |
| April 2021 | $42.63 | $46.28 |
| March 2021 | $43.63 | $47.37 |
| February 2021 | $39.47 | $43.07 |
| January 2021 | $34.19 | $37.30 |
| December 2020 | $32.34 | $35.28 |
| November 2020 | $29.83 | $32.76 |
| October 2020 | $26.34 | $28.93 |
| September 2020 | $22.30 | $24.49 |
| August 2020 | $25.01 | $27.69 |
| July 2020 | $25.29 | $28 |
| June 2020 | $27.50 | $30.45 |
| May 2020 | $25.44 | $28.37 |
| April 2020 | $27.01 | $30.12 |
| March 2020 | $26.74 | $29.82 |
| February 2020 | $30.10 | $33.82 |
| January 2020 | $32.40 | $36.40 |
| December 2019 | $36.32 | $40.81 |
| November 2019 | $34.21 | $38.65 |
| October 2019 | $33.30 | $37.63 |
| September 2019 | $32.13 | $36.30 |
| August 2019 | $31.11 | $35.36 |
| July 2019 | $33.21 | $37.75 |
| June 2019 | $33.25 | $37.80 |
| May 2019 | $32.65 | $37.30 |
| April 2019 | $34.94 | $39.91 |
| March 2019 | $34.39 | $39.29 |
| February 2019 | $35.04 | $40.22 |
| January 2019 | $32.86 | $37.72 |
| December 2018 | $29.44 | $33.79 |
| November 2018 | $33.32 | $38.45 |
| October 2018 | $31.22 | $36.02 |
| September 2018 | $33.47 | $38.62 |
| August 2018 | $33.55 | $38.88 |
| July 2018 | $33.50 | $38.82 |
| June 2018 | $32.31 | $37.45 |
| May 2018 | $33.43 | $38.92 |
| April 2018 | $32.10 | $37.37 |
| March 2018 | $31.97 | $37.22 |
| February 2018 | $31.95 | $37.35 |
| January 2018 | $31.63 | $36.98 |
| December 2017 | $32.38 | $37.86 |
| November 2017 | $35.80 | $42.03 |
| October 2017 | $35.28 | $41.42 |
| September 2017 | $34.70 | $40.75 |
| August 2017 | $30.16 | $35.58 |
| July 2017 | $31.28 | $36.90 |
| June 2017 | $29.79 | $35.15 |
| May 2017 | $29.43 | $34.88 |
| April 2017 | $29.92 | $35.46 |
| March 2017 | $29.98 | $35.53 |
| February 2017 | $30.52 | $36.33 |
| January 2017 | $30.98 | $36.87 |
| December 2016 | $28.72 | $34.18 |
| November 2016 | $26.14 | $31.26 |
| October 2016 | $22.01 | $26.32 |
| September 2016 | $22.39 | $26.77 |
| August 2016 | $22.49 | $27.04 |
| July 2016 | $21.64 | $26.02 |
| June 2016 | $22.96 | $27.60 |
| May 2016 | $23.30 | $28.16 |
| April 2016 | $22.27 | $26.92 |
| March 2016 | $20.95 | $25.32 |
| February 2016 | $20.40 | $24.80 |
| January 2016 | $20.98 | $25.51 |
| December 2015 | $22.57 | $27.44 |
| November 2015 | $23.97 | $29.30 |
| October 2015 | $21.57 | $26.36 |
| September 2015 | $20.10 | $24.57 |
| August 2015 | $19.32 | $23.74 |
| July 2015 | $20.18 | $24.79 |
| June 2015 | $19.57 | $24.05 |
| May 2015 | $19.09 | $23.58 |
| April 2015 | $18.88 | $23.32 |
| March 2015 | $19.53 | $24.13 |
| February 2015 | $19.26 | $23.90 |
| January 2015 | $18.82 | $23.35 |
| December 2014 | $19.91 | $24.70 |
| November 2014 | $19.90 | $24.81 |
| October 2014 | $21.10 | $26.30 |
| September 2014 | $18.15 | $22.62 |
| August 2014 | $17.85 | $22.35 |
| July 2014 | $17.86 | $22.37 |
| June 2014 | $18.48 | $23.14 |
| May 2014 | $18.19 | $22.89 |
| April 2014 | $19.27 | $24.25 |
| March 2014 | $20.61 | $25.93 |
| February 2014 | $19.77 | $24.99 |
| January 2014 | $19.59 | $24.76 |
| December 2013 | $22.45 | $28.37 |
| November 2013 | $21.74 | $27.59 |
| October 2013 | $19.93 | $25.29 |
| September 2013 | $17.95 | $22.78 |
| August 2013 | $16.07 | $20.50 |
| July 2013 | $16.98 | $21.66 |
| June 2013 | $16.72 | $21.33 |
| May 2013 | $15.57 | $19.96 |
| April 2013 | $13.63 | $17.47 |
| March 2013 | $13.34 | $17.10 |
| February 2013 | $13.23 | $17.05 |
| January 2013 | $12.79 | $16.48 |
| December 2012 | $13 | $16.75 |
| November 2012 | $12.26 | $15.88 |
| October 2012 | $12.97 | $16.80 |
| September 2012 | $12.76 | $16.53 |
| August 2012 | $11.79 | $15.36 |
| July 2012 | $11.70 | $15.25 |
| June 2012 | $11.82 | $15.40 |
| May 2012 | $11.71 | $15.35 |
| April 2012 | $12.54 | $16.44 |
| March 2012 | $13.29 | $17.42 |
| February 2012 | $12.29 | $16.20 |
| January 2012 | $11.34 | $14.94 |
| December 2011 | $10.79 | $14.22 |
| November 2011 | $11.14 | $14.77 |
| October 2011 | $11.18 | $14.83 |
| September 2011 | $9.25 | $12.27 |
| August 2011 | $10.13 | $13.53 |
| July 2011 | $11.09 | $14.82 |
| June 2011 | $10.93 | $14.60 |
| May 2011 | $11.06 | $14.87 |
| April 2011 | $12.13 | $16.31 |
| March 2011 | $12.13 | $16.31 |
| February 2011 | $12 | $16.23 |
| January 2011 | $11.21 | $15.17 |
| December 2010 | $11.94 | $16.15 |
| November 2010 | $10.60 | $14.43 |
| October 2010 | $11.45 | $15.59 |
| September 2010 | $11.29 | $15.37 |
| August 2010 | $10.13 | $13.87 |
| July 2010 | $13.78 | $18.87 |
| June 2010 | $12.36 | $16.93 |
| May 2010 | $13.29 | $18.29 |
| April 2010 | $13.83 | $19.04 |
| March 2010 | $14.46 | $19.90 |
| February 2010 | $13.19 | $18.28 |
| January 2010 | $12.45 | $17.26 |
| December 2009 | $12.01 | $16.65 |
| November 2009 | $12.41 | $17.33 |
| October 2009 | $10.47 | $14.62 |
| September 2009 | $11.74 | $16.40 |
| August 2009 | $12.03 | $16.94 |
| July 2009 | $11.81 | $16.63 |
| June 2009 | $11.01 | $15.50 |
| May 2009 | $10.01 | $14.22 |
| April 2009 | $11.27 | $16 |
| March 2009 | $11.79 | $16.74 |
| February 2009 | $9.20 | $13.19 |
| January 2009 | $14.06 | $20.14 |
| December 2008 | $17.43 | $24.97 |
| November 2008 | $16.52 | $23.81 |
| October 2008 | $14.95 | $21.54 |
| September 2008 | $14.94 | $21.53 |
| August 2008 | $11.33 | $16.44 |
| July 2008 | $10.39 | $15.08 |
| June 2008 | $7.54 | $10.95 |
| May 2008 | $11.26 | $16.48 |
| April 2008 | $11.62 | $17.01 |
| March 2008 | $11.83 | $17.31 |
| February 2008 | $11.44 | $16.87 |
| January 2008 | $12.10 | $17.85 |
| December 2007 | $13.09 | $19.30 |
| November 2007 | $14.29 | $21.21 |
| October 2007 | $14.89 | $22.10 |
| September 2007 | $15 | $22.27 |
| August 2007 | $15 | $22.40 |
| July 2007 | $13.54 | $20.22 |
| June 2007 | $14.98 | $22.36 |
| May 2007 | $15.08 | $22.65 |
| April 2007 | $14.27 | $21.43 |
| March 2007 | $15.76 | $23.67 |
| February 2007 | $16.15 | $24.38 |
| January 2007 | $17.86 | $26.96 |
| December 2006 | $18.02 | $27.21 |
| November 2006 | $17.83 | $27.04 |
| October 2006 | $17.15 | $26 |
| September 2006 | $16.32 | $24.75 |
| August 2006 | $16.16 | $24.63 |
| July 2006 | $16.30 | $24.83 |
| June 2006 | $17.97 | $27.38 |
| May 2006 | $17.70 | $27.09 |
| April 2006 | $17.83 | $27.29 |
| March 2006 | $18.50 | $28.32 |
| February 2006 | $16.83 | $25.88 |
| January 2006 | $15.79 | $24.28 |
| December 2005 | $15.21 | $23.39 |
| November 2005 | $15.32 | $23.68 |
| October 2005 | $14.60 | $22.57 |
| September 2005 | $13.92 | $21.52 |
| August 2005 | $14.81 | $23 |
| July 2005 | $15.64 | $24.28 |
| June 2005 | $14.39 | $22.34 |
| May 2005 | $13.07 | $20.40 |
| April 2005 | $12.22 | $19.07 |
| March 2005 | $13.42 | $20.95 |
| February 2005 | $12.82 | $20.12 |
| January 2005 | $14.04 | $22.03 |
| December 2004 | $14.91 | $23.40 |
| November 2004 | $15.10 | $23.82 |
| October 2004 | $13.77 | $21.71 |
| September 2004 | $13.27 | $20.92 |
| August 2004 | $11.98 | $19 |
| July 2004 | $11.37 | $18.03 |
| June 2004 | $11.74 | $18.61 |
| May 2004 | $11.32 | $18.05 |
| April 2004 | $10.90 | $34.78 |
| March 2004 | $11.72 | $37.38 |
| February 2004 | $10.89 | $34.95 |
| January 2004 | $10.57 | $33.90 |
| December 2003 | $9.84 | $31.56 |
| November 2003 | $10.27 | $33.15 |
| October 2003 | $9.91 | $32 |
| September 2003 | $8.86 | $28.60 |
| August 2003 | $9.14 | $29.70 |
| July 2003 | $8.17 | $26.55 |
| June 2003 | $7.82 | $25.43 |
| May 2003 | $7.62 | $24.95 |
| April 2003 | $7.49 | $24.53 |
| March 2003 | $7.72 | $25.30 |
| February 2003 | $7.68 | $25.36 |
| January 2003 | $7.78 | $25.68 |
| December 2002 | $7.45 | $24.60 |
| November 2002 | $6.90 | $23 |
| October 2002 | $6.61 | $22.01 |
| September 2002 | $7.60 | $25.30 |
| August 2002 | $7.94 | $26.65 |
| July 2002 | $7.74 | $26 |
| June 2002 | $7.89 | $26.48 |
| May 2002 | $7.83 | $26.50 |
| April 2002 | $6.80 | $22.99 |
| March 2002 | $6.22 | $21.05 |
| February 2002 | $5.85 | $20 |
| January 2002 | $5.54 | $18.95 |
| December 2001 | $5.56 | $19 |
| November 2001 | $5.48 | $18.93 |
| October 2001 | $5.41 | $18.70 |
| September 2001 | $5.59 | $19.30 |
| August 2001 | $5.62 | $19.60 |
| July 2001 | $5.16 | $18 |
| June 2001 | $4.81 | $16.80 |
| May 2001 | $4.74 | $16.75 |
| April 2001 | $4.58 | $16.20 |
| March 2001 | $4.63 | $16.38 |
| February 2001 | $4.47 | $16 |
| January 2001 | $4.40 | $15.75 |
| December 2000 | $4.47 | $16 |
| November 2000 | $4.20 | $15.25 |
| October 2000 | $4.27 | $15.50 |
| September 2000 | $4.58 | $16.62 |
| August 2000 | $4.62 | $16.94 |
| July 2000 | $4.48 | $16.44 |
| June 2000 | $4.50 | $16.50 |
| May 2000 | $4.31 | $16 |
| April 2000 | $4.44 | $16.50 |
| March 2000 | $4.17 | $15.50 |
| February 2000 | $4.32 | $16.25 |
| January 2000 | $4.46 | $16.75 |
| December 1999 | $5.12 | $19.25 |
| November 1999 | $5.40 | $20.50 |
| October 1999 | $4.90 | $18.62 |
| September 1999 | $4.84 | $18.38 |
| August 1999 | $4.92 | $18.88 |
| July 1999 | $5.02 | $19.25 |
| June 1999 | $4.82 | $18.50 |
| May 1999 | $4.60 | $17.81 |
| April 1999 | $4.50 | $17.44 |
| March 1999 | $4.18 | $16.19 |
| February 1999 | $4.60 | $18 |
| January 1999 | $4.16 | $16.25 |
| December 1998 | $4.22 | $16.50 |
| November 1998 | $4.43 | $17.50 |
| October 1998 | $3.97 | $23.50 |
| September 1998 | $4.05 | $24 |
| August 1998 | $4.03 | $24 |
| July 1998 | $4.78 | $28.50 |
| June 1998 | $4.93 | $29.38 |
| May 1998 | $4.76 | $28.50 |
| April 1998 | $5.13 | $30.75 |
| March 1998 | $5.42 | $32.50 |
| February 1998 | $5.06 | $30.50 |
| January 1998 | $5.21 | $31.38 |
| December 1997 | $5.64 | $34 |
| November 1997 | $4.54 | $27.50 |
| October 1997 | $4.29 | $26 |
| September 1997 | $4.66 | $28.25 |
| August 1997 | $4.10 | $25 |
| July 1997 | $4.30 | $26.25 |
| June 1997 | $4.72 | $28.75 |
| May 1997 | $3.91 | $24 |
| April 1997 | $3.65 | $22.38 |
| March 1997 | $4.28 | $26.25 |
| February 1997 | $3.97 | $24.50 |
| January 1997 | $3.78 | $23.38 |
| December 1996 | $3.52 | $21.75 |
| November 1996 | $3.54 | $22 |
| October 1996 | $3.29 | $20.50 |
| September 1996 | $3.37 | $21 |
| August 1996 | $2.91 | $18.25 |
| July 1996 | $2.75 | $17.25 |
| June 1996 | $2.91 | $18.25 |
| May 1996 | $2.69 | $17 |
| April 1996 | $2.73 | $17.25 |
| March 1996 | $2.92 | $18.50 |
| February 1996 | $2.75 | $17.50 |
| January 1996 | $2.78 | $17.75 |
| December 1995 | $2.51 | $16 |
| November 1995 | $2.49 | $16 |
| October 1995 | $2.37 | $15.25 |
| September 1995 | $2.55 | $20.50 |
| August 1995 | $2.45 | $19.75 |
| July 1995 | $1.94 | $15.62 |
| June 1995 | $1.98 | $16 |
| May 1995 | $1.97 | $16 |
| April 1995 | $1.99 | $16.12 |
| March 1995 | $1.94 | $15.75 |
| February 1995 | $1.87 | $15.25 |
| January 1995 | $1.84 | $15 |
| December 1994 | $1.77 | $14.50 |
| November 1994 | $1.82 | $15 |
| October 1994 | $1.94 | $16 |
| September 1994 | $1.94 | $16 |
| August 1994 | $2.05 | $16.94 |
| July 1994 | $2.28 | $18.88 |
| June 1994 | $2.30 | $19 |
| May 1994 | $2.34 | $19.50 |
| April 1994 | $2.28 | $19 |
| March 1994 | $2.52 | $21 |
| February 1994 | $2.33 | $19.50 |
| January 1994 | $2.63 | $22 |
| December 1993 | $2.81 | $23.50 |
| November 1993 | $2.35 | $19.75 |
| October 1993 | $2.62 | $22 |
| September 1993 | $2.26 | $19 |
| August 1993 | $2.25 | $19 |
| July 1993 | $2.13 | $18 |
| June 1993 | $2.07 | $17.50 |
| May 1993 | $2.15 | $20.50 |
| April 1993 | $2.10 | $20 |
TCBK
List: Contenders
Price: $32.07
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.15%
Payout Ratio: 37.50%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 3.48 USD
P/E Ratio: 9.73
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 73300
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 10.65%
DGR5: 11.18%
DGR10: 12.59%
DGR20: 6.11%