XNAS
Datos históricos de TriCo Bancshares
TriCo Bancshares · TCBK
$51.41
▼ -0.02 (-0.04%)
Última operación · 10/10/2026, 17:19:47 UTC
- Variación en el periodo
- +23.31%
- Máximo
- US$61.71
- 16 de julio de 2026
- Mínimo
- US$40.44
- 16 de octubre de 2025
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 51.76 | 51.76 | 51.27 | 51.41 | −0.96% | 178,355.071 |
| 8 oct 2026 | 51.03 | 52.03 | 50.99 | 51.91 | +1.33% | 227,807.653 |
| 7 oct 2026 | 51.42 | 51.60 | 50.95 | 51.23 | −1.69% | 334,859.651 |
| 6 oct 2026 | 52.38 | 52.60 | 52.09 | 52.11 | −0.31% | 178,703.586 |
| 5 oct 2026 | 52.47 | 52.57 | 51.98 | 52.27 | −0.61% | 304,105.492 |
| 2 oct 2026 | 52.19 | 52.65 | 52.10 | 52.59 | +1.53% | 258,667.61 |
| 1 oct 2026 | 50.91 | 51.91 | 50.46 | 51.80 | +1.19% | 294,517.892 |
| 30 sep 2026 | 51.65 | 52.98 | 50.86 | 51.19 | −0.68% | 275,527.031 |
| 29 sep 2026 | 51.96 | 52.04 | 51.28 | 51.54 | −0.67% | 216,904.37 |
| 28 sep 2026 | 52.26 | 52.40 | 51.81 | 51.89 | −0.94% | 203,764.303 |
| 25 sep 2026 | 52.35 | 52.63 | 52.12 | 52.38 | +0.54% | 421,050.41 |
| 24 sep 2026 | 51.59 | 52.26 | 51.26 | 52.10 | +1.28% | 242,591.225 |
| 23 sep 2026 | 52.26 | 52.51 | 51.38 | 51.44 | −1.68% | 416,348.535 |
| 22 sep 2026 | 53.46 | 53.54 | 52.30 | 52.32 | −1.34% | 343,868.622 |
| 21 sep 2026 | 53.57 | 54.07 | 52.90 | 53.03 | −1.08% | 521,882.567 |
| 18 sep 2026 | 53.40 | 54.04 | 53.13 | 53.61 | −0.17% | 470,552.798 |
| 17 sep 2026 | 53.93 | 54.05 | 53.39 | 53.70 | +0.51% | 164,855.19 |
| 16 sep 2026 | 53.86 | 54.02 | 52.50 | 53.43 | −0.72% | 241,652.775 |
| 15 sep 2026 | 53.62 | 54.07 | 53.37 | 53.82 | +0.34% | 287,384.895 |
| 14 sep 2026 | 53.53 | 54.03 | 53.37 | 53.64 | +0.21% | 237,617.284 |
| 11 sep 2026 | 53.89 | 54.01 | 53.06 | 53.53 | −0.26% | 342,001.386 |
| 10 sep 2026 | 53.35 | 53.97 | 52.84 | 53.67 | +0.24% | 228,604.644 |
| 9 sep 2026 | 53.50 | 53.89 | 52.95 | 53.54 | −0.80% | 209,534.976 |
| 8 sep 2026 | 54.35 | 54.44 | 53.93 | 53.97 | −0.79% | 187,782.848 |
| 4 sep 2026 | 54.04 | 54.68 | 54.04 | 54.40 | +0.17% | 219,346.67 |
| 3 sep 2026 | 54.28 | 54.45 | 53.85 | 54.31 | +0.89% | 228,167.577 |
| 2 sep 2026 | 53.10 | 54.28 | 53.02 | 53.83 | +2.14% | 205,782.269 |
| 1 sep 2026 | 53.31 | 53.71 | 52.54 | 52.70 | −1.27% | 241,569.777 |
| 31 ago 2026 | 53.82 | 53.99 | 53.23 | 53.38 | −0.80% | 220,126.33 |
| 28 ago 2026 | 54.07 | 54.26 | 53.71 | 53.81 | −0.11% | 150,731.654 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.