NasdaqGS - Nasdaq Real Time Price • USD
TriCo Bancshares (TCBK)
At close: 4:00 PM EDT
After hours: 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 34.41 | 34.89 | 34.20 | 34.80 | 34.80 | 64,094 |
Apr 23, 2024 | 34.00 | 35.18 | 33.88 | 34.88 | 34.88 | 97,200 |
Apr 22, 2024 | 33.57 | 34.29 | 33.35 | 34.17 | 34.17 | 103,300 |
Apr 19, 2024 | 31.85 | 33.62 | 31.85 | 33.58 | 33.58 | 193,900 |
Apr 18, 2024 | 31.79 | 32.64 | 31.79 | 32.07 | 32.07 | 170,600 |
Apr 17, 2024 | 32.07 | 32.41 | 31.73 | 31.77 | 31.77 | 118,900 |
Apr 16, 2024 | 32.32 | 32.35 | 31.81 | 32.03 | 32.03 | 67,600 |
Apr 15, 2024 | 32.49 | 32.89 | 32.21 | 32.54 | 32.54 | 71,600 |
Apr 12, 2024 | 32.52 | 32.72 | 32.20 | 32.62 | 32.62 | 62,800 |
Apr 11, 2024 | 32.74 | 32.74 | 31.96 | 32.45 | 32.45 | 103,100 |
Apr 10, 2024 | 33.38 | 33.41 | 31.99 | 32.41 | 32.41 | 96,100 |
Apr 9, 2024 | 34.49 | 34.81 | 34.40 | 34.49 | 34.49 | 74,200 |
Apr 8, 2024 | 34.28 | 34.62 | 34.19 | 34.44 | 34.44 | 51,600 |
Apr 5, 2024 | 34.27 | 34.27 | 33.91 | 34.08 | 34.08 | 101,000 |
Apr 4, 2024 | 34.70 | 35.18 | 34.31 | 34.38 | 34.38 | 67,600 |
Apr 3, 2024 | 34.17 | 34.60 | 34.10 | 34.22 | 34.22 | 86,200 |
Apr 2, 2024 | 35.25 | 35.38 | 34.33 | 34.59 | 34.59 | 118,000 |
Apr 1, 2024 | 36.75 | 36.75 | 35.12 | 35.58 | 35.58 | 115,300 |
Mar 28, 2024 | 36.63 | 37.07 | 36.46 | 36.78 | 36.78 | 150,000 |
Mar 27, 2024 | 35.19 | 36.63 | 35.19 | 36.63 | 36.63 | 77,700 |
Mar 26, 2024 | 35.33 | 35.65 | 34.70 | 35.08 | 35.08 | 67,400 |
Mar 25, 2024 | 35.21 | 35.76 | 34.89 | 35.06 | 35.06 | 50,800 |
Mar 22, 2024 | 35.85 | 35.99 | 34.96 | 34.97 | 34.97 | 126,600 |
Mar 21, 2024 | 35.38 | 35.96 | 35.28 | 35.77 | 35.77 | 131,600 |
Mar 20, 2024 | 33.32 | 35.76 | 33.32 | 35.25 | 35.25 | 104,500 |
Mar 19, 2024 | 33.60 | 34.09 | 33.60 | 33.67 | 33.67 | 100,800 |
Mar 18, 2024 | 34.43 | 34.47 | 33.46 | 33.56 | 33.56 | 116,700 |
Mar 15, 2024 | 33.41 | 34.56 | 33.41 | 34.49 | 34.49 | 359,100 |
Mar 14, 2024 | 34.53 | 34.53 | 33.28 | 33.42 | 33.42 | 122,200 |
Mar 13, 2024 | 34.42 | 35.33 | 34.42 | 34.76 | 34.76 | 141,400 |
Mar 12, 2024 | 34.76 | 34.76 | 34.15 | 34.61 | 34.61 | 182,600 |
Mar 11, 2024 | 35.27 | 35.48 | 34.87 | 34.94 | 34.94 | 67,200 |
Mar 8, 2024 | 35.97 | 36.07 | 35.11 | 35.39 | 35.39 | 76,500 |
Mar 7, 2024 | 0.33 Dividend | |||||
Mar 7, 2024 | 35.32 | 36.08 | 34.83 | 35.23 | 35.23 | 99,000 |
Mar 6, 2024 | 36.27 | 36.27 | 34.06 | 34.95 | 34.62 | 467,100 |
Mar 5, 2024 | 34.75 | 36.74 | 34.75 | 36.27 | 35.93 | 209,300 |
Mar 4, 2024 | 34.94 | 37.39 | 34.22 | 35.14 | 34.81 | 524,000 |
Mar 1, 2024 | 33.21 | 33.29 | 32.53 | 33.07 | 32.76 | 107,600 |
Feb 29, 2024 | 33.88 | 34.23 | 33.28 | 33.41 | 33.09 | 89,800 |
Feb 28, 2024 | 33.11 | 33.39 | 32.79 | 33.06 | 32.75 | 85,800 |
Feb 27, 2024 | 33.77 | 34.14 | 33.16 | 33.44 | 33.12 | 72,500 |
Feb 26, 2024 | 33.87 | 33.97 | 32.85 | 33.30 | 32.99 | 91,300 |
Feb 23, 2024 | 33.75 | 34.32 | 33.35 | 33.95 | 33.63 | 79,600 |
Feb 22, 2024 | 34.05 | 34.34 | 33.45 | 33.66 | 33.34 | 89,200 |
Feb 21, 2024 | 34.75 | 34.81 | 34.01 | 34.21 | 33.89 | 77,700 |
Feb 20, 2024 | 34.66 | 35.53 | 34.42 | 34.95 | 34.62 | 121,400 |
Feb 16, 2024 | 35.47 | 35.94 | 35.16 | 35.20 | 34.87 | 85,000 |
Feb 15, 2024 | 34.92 | 36.10 | 34.81 | 35.93 | 35.59 | 108,700 |
Feb 14, 2024 | 34.90 | 35.29 | 34.09 | 34.59 | 34.26 | 94,500 |
Feb 13, 2024 | 34.56 | 35.95 | 33.91 | 34.48 | 34.15 | 235,200 |
Feb 12, 2024 | 34.59 | 36.29 | 34.59 | 36.23 | 35.89 | 177,200 |
Feb 9, 2024 | 33.54 | 34.73 | 32.87 | 34.72 | 34.39 | 141,800 |
Feb 8, 2024 | 33.79 | 34.19 | 33.44 | 33.46 | 33.14 | 173,500 |
Feb 7, 2024 | 34.15 | 34.55 | 33.22 | 33.92 | 33.60 | 103,700 |
Feb 6, 2024 | 34.28 | 34.93 | 33.88 | 34.26 | 33.94 | 122,700 |
Feb 5, 2024 | 34.68 | 34.97 | 33.82 | 34.28 | 33.96 | 201,800 |
Feb 2, 2024 | 34.53 | 35.55 | 33.89 | 35.15 | 34.82 | 207,500 |
Feb 1, 2024 | 36.86 | 37.99 | 34.65 | 35.27 | 34.94 | 132,100 |
Jan 31, 2024 | 37.82 | 38.27 | 36.32 | 36.35 | 36.01 | 129,600 |
Jan 30, 2024 | 38.81 | 39.04 | 38.51 | 38.62 | 38.26 | 42,600 |
Jan 29, 2024 | 37.96 | 38.81 | 37.88 | 38.79 | 38.42 | 88,400 |
Jan 26, 2024 | 38.34 | 38.46 | 37.31 | 37.81 | 37.45 | 76,700 |
Jan 25, 2024 | 40.39 | 40.39 | 37.15 | 38.27 | 37.91 | 105,700 |
Jan 24, 2024 | 40.24 | 40.51 | 39.42 | 39.76 | 39.38 | 62,100 |
Jan 23, 2024 | 40.89 | 41.30 | 39.81 | 39.95 | 39.57 | 73,900 |
Jan 22, 2024 | 39.89 | 40.53 | 39.78 | 40.46 | 40.08 | 73,300 |
Jan 19, 2024 | 39.12 | 39.61 | 38.69 | 39.42 | 39.05 | 74,300 |
Jan 18, 2024 | 38.73 | 39.25 | 37.89 | 39.18 | 38.81 | 75,700 |
Jan 17, 2024 | 37.77 | 38.76 | 37.77 | 38.61 | 38.25 | 57,700 |
Jan 16, 2024 | 39.12 | 39.30 | 38.54 | 38.60 | 38.24 | 76,900 |
Jan 12, 2024 | 40.61 | 40.83 | 39.55 | 39.86 | 39.48 | 60,500 |
Jan 11, 2024 | 40.12 | 41.11 | 39.24 | 40.01 | 39.63 | 59,800 |
Jan 10, 2024 | 40.11 | 40.61 | 39.96 | 40.61 | 40.23 | 51,300 |
Jan 9, 2024 | 40.34 | 40.77 | 40.01 | 40.32 | 39.94 | 59,400 |
Jan 8, 2024 | 40.87 | 41.27 | 40.21 | 40.98 | 40.59 | 113,800 |
Jan 5, 2024 | 40.83 | 41.73 | 40.70 | 40.79 | 40.40 | 125,300 |
Jan 4, 2024 | 41.39 | 42.22 | 41.01 | 41.26 | 40.87 | 68,800 |
Jan 3, 2024 | 42.97 | 42.97 | 41.16 | 41.21 | 40.82 | 96,700 |
Jan 2, 2024 | 42.49 | 43.72 | 42.49 | 43.24 | 42.83 | 65,900 |
Dec 29, 2023 | 43.71 | 43.90 | 42.96 | 42.97 | 42.56 | 71,100 |
Dec 28, 2023 | 44.00 | 44.45 | 42.35 | 44.02 | 43.60 | 55,000 |
Dec 27, 2023 | 44.11 | 44.60 | 43.95 | 44.46 | 44.04 | 55,100 |
Dec 26, 2023 | 43.70 | 44.62 | 43.68 | 44.48 | 44.06 | 58,700 |
Dec 22, 2023 | 43.12 | 45.22 | 43.12 | 43.39 | 42.98 | 65,300 |
Dec 21, 2023 | 43.06 | 43.23 | 42.55 | 43.06 | 42.65 | 52,400 |
Dec 20, 2023 | 43.45 | 44.61 | 42.58 | 42.69 | 42.29 | 95,500 |
Dec 19, 2023 | 42.81 | 43.79 | 42.74 | 43.41 | 43.00 | 76,900 |
Dec 18, 2023 | 42.74 | 42.93 | 42.05 | 42.43 | 42.03 | 70,600 |
Dec 15, 2023 | 43.44 | 43.47 | 41.99 | 42.62 | 42.22 | 225,900 |
Dec 14, 2023 | 42.58 | 45.84 | 42.45 | 43.18 | 42.77 | 163,000 |
Dec 13, 2023 | 38.96 | 41.40 | 38.43 | 41.26 | 40.87 | 161,700 |
Dec 12, 2023 | 39.00 | 39.10 | 38.40 | 38.67 | 38.30 | 84,000 |
Dec 11, 2023 | 39.40 | 39.78 | 38.28 | 39.11 | 38.74 | 80,000 |
Dec 8, 2023 | 39.34 | 39.75 | 39.24 | 39.40 | 39.03 | 90,200 |
Dec 7, 2023 | 0.30 Dividend | |||||
Dec 7, 2023 | 38.25 | 39.10 | 38.25 | 39.10 | 38.73 | 100,100 |
Dec 6, 2023 | 37.95 | 39.66 | 37.95 | 38.21 | 37.55 | 136,200 |
Dec 5, 2023 | 37.29 | 37.93 | 37.10 | 37.67 | 37.02 | 84,500 |
Dec 4, 2023 | 36.62 | 37.42 | 36.62 | 37.28 | 36.64 | 234,500 |
Dec 1, 2023 | 34.42 | 37.18 | 34.26 | 37.01 | 36.37 | 109,700 |
Nov 30, 2023 | 35.42 | 35.46 | 34.17 | 34.42 | 33.83 | 189,600 |
Nov 29, 2023 | 35.22 | 35.70 | 34.91 | 35.25 | 34.64 | 57,500 |
Nov 28, 2023 | 35.16 | 35.16 | 34.59 | 34.77 | 34.17 | 50,100 |
Nov 27, 2023 | 35.56 | 35.77 | 34.97 | 35.11 | 34.51 | 64,300 |
Nov 24, 2023 | 36.03 | 36.08 | 35.51 | 35.88 | 35.26 | 14,500 |
Nov 22, 2023 | 36.22 | 36.44 | 35.67 | 35.85 | 35.23 | 69,400 |
Nov 21, 2023 | 36.82 | 36.82 | 35.74 | 35.74 | 35.12 | 32,100 |
Nov 20, 2023 | 37.02 | 37.18 | 36.25 | 36.85 | 36.22 | 58,900 |
Nov 17, 2023 | 37.70 | 38.29 | 37.14 | 37.22 | 36.58 | 83,800 |
Nov 16, 2023 | 37.25 | 37.46 | 36.40 | 37.21 | 36.57 | 75,900 |
Nov 15, 2023 | 37.30 | 38.02 | 37.30 | 37.49 | 36.84 | 79,800 |
Nov 14, 2023 | 35.13 | 37.42 | 35.05 | 37.41 | 36.77 | 130,000 |
Nov 13, 2023 | 33.43 | 34.21 | 33.29 | 34.07 | 33.48 | 41,700 |
Nov 10, 2023 | 34.10 | 34.10 | 33.57 | 33.70 | 33.12 | 66,500 |
Nov 9, 2023 | 34.53 | 34.53 | 33.58 | 33.93 | 33.35 | 50,200 |
Nov 8, 2023 | 35.06 | 35.06 | 34.20 | 34.47 | 33.88 | 64,300 |
Nov 7, 2023 | 34.80 | 35.30 | 34.56 | 35.03 | 34.43 | 61,000 |
Nov 6, 2023 | 35.28 | 35.31 | 34.67 | 35.02 | 34.42 | 81,000 |
Nov 3, 2023 | 34.77 | 35.86 | 34.73 | 35.42 | 34.81 | 101,300 |
Nov 2, 2023 | 32.50 | 33.78 | 32.42 | 33.78 | 33.20 | 82,100 |
Nov 1, 2023 | 32.24 | 32.61 | 31.94 | 32.49 | 31.93 | 60,400 |
Oct 31, 2023 | 32.11 | 32.40 | 31.90 | 32.35 | 31.79 | 43,100 |
Oct 30, 2023 | 32.71 | 33.15 | 32.04 | 32.10 | 31.55 | 83,600 |
Oct 27, 2023 | 32.20 | 32.92 | 31.80 | 32.70 | 32.14 | 107,900 |
Oct 26, 2023 | 30.21 | 32.48 | 30.21 | 32.38 | 31.82 | 79,300 |
Oct 25, 2023 | 30.02 | 30.33 | 29.38 | 30.23 | 29.71 | 58,500 |
Oct 24, 2023 | 30.91 | 30.91 | 29.95 | 30.25 | 29.73 | 83,800 |
Oct 23, 2023 | 30.54 | 31.33 | 30.29 | 30.74 | 30.21 | 55,100 |
Oct 20, 2023 | 31.99 | 32.04 | 30.69 | 30.71 | 30.18 | 90,100 |
Oct 19, 2023 | 31.46 | 32.04 | 31.24 | 31.97 | 31.42 | 72,100 |
Oct 18, 2023 | 31.99 | 32.16 | 31.44 | 31.47 | 30.93 | 60,600 |
Oct 17, 2023 | 31.45 | 32.61 | 31.45 | 32.17 | 31.62 | 86,500 |
Oct 16, 2023 | 31.51 | 32.03 | 31.51 | 31.70 | 31.15 | 49,900 |
Oct 13, 2023 | 32.24 | 32.29 | 31.33 | 31.40 | 30.86 | 43,800 |
Oct 12, 2023 | 32.62 | 32.63 | 31.81 | 31.95 | 31.40 | 72,400 |
Oct 11, 2023 | 32.39 | 32.73 | 32.08 | 32.56 | 32.00 | 50,700 |
Oct 10, 2023 | 31.98 | 32.60 | 31.98 | 32.30 | 31.74 | 57,400 |
Oct 9, 2023 | 31.18 | 32.12 | 30.93 | 31.87 | 31.32 | 64,800 |
Oct 6, 2023 | 31.61 | 32.24 | 31.23 | 31.50 | 30.96 | 182,400 |
Oct 5, 2023 | 30.98 | 31.98 | 30.72 | 31.85 | 31.30 | 120,900 |
Oct 4, 2023 | 30.23 | 31.18 | 30.10 | 31.15 | 30.61 | 149,300 |
Oct 3, 2023 | 30.95 | 31.60 | 30.04 | 30.25 | 29.73 | 89,600 |
Oct 2, 2023 | 31.78 | 32.26 | 31.01 | 31.10 | 30.56 | 129,800 |
Sep 29, 2023 | 32.04 | 32.48 | 31.86 | 32.03 | 31.48 | 107,700 |
Sep 28, 2023 | 31.16 | 31.88 | 31.01 | 31.81 | 31.26 | 102,800 |
Sep 27, 2023 | 31.34 | 31.62 | 31.08 | 31.16 | 30.62 | 53,300 |
Sep 26, 2023 | 31.61 | 32.06 | 31.19 | 31.29 | 30.75 | 55,600 |
Sep 25, 2023 | 31.21 | 32.01 | 31.21 | 31.95 | 31.40 | 56,300 |
Sep 22, 2023 | 31.79 | 31.95 | 31.26 | 31.36 | 30.82 | 56,800 |
Sep 21, 2023 | 31.55 | 31.90 | 31.37 | 31.64 | 31.10 | 73,900 |
Sep 20, 2023 | 32.15 | 32.34 | 31.80 | 31.92 | 31.37 | 54,300 |
Sep 19, 2023 | 32.47 | 32.47 | 31.90 | 31.95 | 31.40 | 60,000 |
Sep 18, 2023 | 33.24 | 33.24 | 32.32 | 32.36 | 31.80 | 47,100 |
Sep 15, 2023 | 33.27 | 33.85 | 32.79 | 33.32 | 32.75 | 199,700 |
Sep 14, 2023 | 32.69 | 33.26 | 32.46 | 33.21 | 32.64 | 101,700 |
Sep 13, 2023 | 32.72 | 33.04 | 32.17 | 32.33 | 31.77 | 65,700 |
Sep 12, 2023 | 32.15 | 32.74 | 32.15 | 32.60 | 32.04 | 72,000 |
Sep 11, 2023 | 32.39 | 32.64 | 31.85 | 32.17 | 31.62 | 76,400 |
Sep 8, 2023 | 32.20 | 32.46 | 31.96 | 32.29 | 31.73 | 72,300 |
Sep 7, 2023 | 0.30 Dividend | |||||
Sep 7, 2023 | 32.41 | 32.75 | 32.06 | 32.18 | 31.63 | 86,700 |
Sep 6, 2023 | 33.77 | 34.11 | 32.95 | 33.10 | 32.24 | 55,300 |
Sep 5, 2023 | 34.69 | 34.69 | 33.71 | 33.84 | 32.96 | 106,500 |
Sep 1, 2023 | 34.60 | 35.21 | 34.60 | 34.94 | 34.03 | 59,100 |
Aug 31, 2023 | 34.56 | 34.87 | 34.19 | 34.34 | 33.44 | 69,200 |
Aug 30, 2023 | 35.01 | 35.08 | 34.36 | 34.68 | 33.77 | 62,000 |
Aug 29, 2023 | 34.96 | 35.22 | 34.88 | 35.05 | 34.13 | 72,400 |
Aug 28, 2023 | 34.78 | 35.42 | 34.78 | 34.96 | 34.05 | 58,700 |
Aug 25, 2023 | 35.17 | 35.17 | 34.50 | 34.65 | 33.74 | 54,500 |
Aug 24, 2023 | 34.76 | 35.58 | 34.61 | 35.05 | 34.13 | 71,300 |
Aug 23, 2023 | 34.65 | 35.22 | 34.65 | 34.95 | 34.04 | 59,200 |
Aug 22, 2023 | 35.51 | 35.74 | 34.53 | 34.77 | 33.86 | 62,200 |
Aug 21, 2023 | 36.01 | 36.40 | 35.21 | 35.58 | 34.65 | 53,000 |
Aug 18, 2023 | 36.03 | 36.62 | 35.99 | 36.03 | 35.09 | 54,500 |
Aug 17, 2023 | 36.52 | 37.03 | 36.39 | 36.44 | 35.49 | 52,800 |
Aug 16, 2023 | 36.35 | 36.90 | 36.18 | 36.55 | 35.60 | 54,600 |
Aug 15, 2023 | 37.13 | 37.38 | 36.30 | 36.45 | 35.50 | 47,500 |
Aug 14, 2023 | 38.11 | 38.11 | 37.44 | 37.70 | 36.72 | 35,900 |
Aug 11, 2023 | 37.99 | 38.45 | 37.87 | 38.36 | 37.36 | 49,500 |
Aug 10, 2023 | 38.23 | 38.60 | 37.85 | 38.32 | 37.32 | 62,800 |
Aug 9, 2023 | 37.85 | 38.38 | 37.51 | 38.23 | 37.23 | 58,100 |
Aug 8, 2023 | 37.69 | 38.11 | 36.62 | 38.03 | 37.04 | 54,900 |
Aug 7, 2023 | 37.97 | 38.69 | 37.97 | 38.46 | 37.46 | 42,300 |
Aug 4, 2023 | 37.55 | 38.05 | 37.53 | 38.01 | 37.02 | 68,800 |
Aug 3, 2023 | 37.19 | 38.12 | 36.67 | 37.58 | 36.60 | 63,500 |
Aug 2, 2023 | 36.31 | 37.36 | 36.31 | 37.24 | 36.27 | 61,000 |
Aug 1, 2023 | 37.10 | 37.10 | 36.17 | 36.90 | 35.94 | 60,500 |
Jul 31, 2023 | 37.30 | 38.34 | 37.02 | 37.38 | 36.40 | 62,000 |
Jul 28, 2023 | 37.71 | 38.14 | 37.13 | 37.43 | 36.45 | 68,800 |
Jul 27, 2023 | 39.19 | 39.34 | 37.19 | 37.53 | 36.55 | 119,800 |
Jul 26, 2023 | 38.47 | 39.78 | 38.47 | 39.10 | 38.08 | 135,500 |
Jul 25, 2023 | 38.73 | 38.85 | 37.88 | 38.07 | 37.08 | 76,100 |
Jul 24, 2023 | 38.74 | 39.40 | 38.31 | 38.77 | 37.76 | 75,300 |
Jul 21, 2023 | 39.07 | 39.07 | 38.11 | 38.67 | 37.66 | 99,300 |
Jul 20, 2023 | 38.22 | 38.91 | 37.68 | 38.84 | 37.83 | 133,800 |
Jul 19, 2023 | 37.47 | 38.54 | 37.20 | 38.22 | 37.22 | 89,300 |
Jul 18, 2023 | 36.22 | 37.40 | 36.22 | 37.27 | 36.30 | 96,700 |
Jul 17, 2023 | 34.86 | 36.53 | 34.70 | 36.25 | 35.30 | 62,300 |
Jul 14, 2023 | 35.31 | 35.31 | 34.52 | 35.10 | 34.18 | 63,700 |
Jul 13, 2023 | 34.72 | 35.30 | 34.55 | 35.15 | 34.23 | 59,900 |
Jul 12, 2023 | 34.00 | 34.62 | 33.88 | 34.55 | 33.65 | 72,800 |
Jul 11, 2023 | 33.65 | 33.65 | 32.99 | 33.30 | 32.43 | 76,600 |
Jul 10, 2023 | 32.97 | 34.00 | 32.82 | 33.33 | 32.46 | 73,500 |
Jul 7, 2023 | 32.32 | 33.45 | 32.32 | 33.03 | 32.17 | 98,500 |
Jul 6, 2023 | 32.97 | 32.97 | 32.02 | 32.27 | 31.43 | 65,200 |
Jul 5, 2023 | 33.73 | 33.89 | 33.10 | 33.43 | 32.56 | 54,500 |
Jul 3, 2023 | 33.39 | 34.12 | 33.38 | 33.87 | 32.99 | 38,200 |
Jun 30, 2023 | 34.24 | 34.24 | 33.17 | 33.20 | 32.33 | 59,900 |
Jun 29, 2023 | 33.65 | 34.35 | 33.65 | 33.97 | 33.08 | 55,900 |
Jun 28, 2023 | 33.46 | 33.62 | 32.71 | 33.17 | 32.30 | 52,800 |
Jun 27, 2023 | 33.25 | 33.85 | 32.82 | 33.39 | 32.52 | 82,000 |
Jun 26, 2023 | 33.63 | 34.26 | 32.97 | 33.03 | 32.17 | 89,900 |
Jun 23, 2023 | 33.83 | 34.55 | 32.92 | 33.41 | 32.54 | 276,700 |
Jun 22, 2023 | 35.39 | 35.39 | 33.99 | 34.21 | 33.32 | 74,000 |
Jun 21, 2023 | 36.49 | 36.49 | 35.45 | 35.50 | 34.57 | 80,600 |
Jun 20, 2023 | 37.42 | 37.42 | 36.46 | 36.68 | 35.72 | 90,600 |
Jun 16, 2023 | 38.23 | 38.23 | 36.87 | 37.48 | 36.50 | 146,900 |
Jun 15, 2023 | 36.77 | 37.98 | 36.77 | 37.91 | 36.92 | 82,900 |
Jun 14, 2023 | 37.93 | 38.21 | 36.59 | 37.04 | 36.07 | 71,000 |
Jun 13, 2023 | 37.52 | 38.14 | 37.18 | 37.84 | 36.85 | 104,300 |
Jun 12, 2023 | 37.36 | 38.03 | 36.79 | 37.21 | 36.24 | 73,000 |
Jun 9, 2023 | 38.32 | 38.32 | 36.77 | 37.14 | 36.17 | 65,000 |
Jun 8, 2023 | 0.30 Dividend | |||||
Jun 8, 2023 | 38.70 | 38.70 | 37.55 | 38.47 | 37.46 | 138,600 |
Jun 7, 2023 | 37.65 | 39.68 | 37.59 | 39.13 | 37.82 | 148,700 |
Jun 6, 2023 | 35.28 | 38.13 | 35.15 | 37.29 | 36.04 | 131,000 |
Jun 5, 2023 | 36.44 | 36.47 | 34.92 | 35.18 | 34.00 | 102,600 |
Jun 2, 2023 | 34.43 | 36.72 | 34.00 | 36.58 | 35.35 | 118,700 |
Jun 1, 2023 | 32.81 | 34.26 | 32.09 | 33.65 | 32.52 | 81,000 |
May 31, 2023 | 33.46 | 33.46 | 32.05 | 32.56 | 31.47 | 127,500 |
May 30, 2023 | 34.23 | 34.23 | 33.11 | 33.48 | 32.36 | 70,700 |
May 26, 2023 | 34.20 | 34.55 | 33.81 | 33.96 | 32.82 | 66,800 |
May 25, 2023 | 35.01 | 35.61 | 33.75 | 34.14 | 32.99 | 76,400 |
May 24, 2023 | 35.58 | 35.89 | 34.95 | 35.19 | 34.01 | 110,000 |
May 23, 2023 | 34.66 | 36.11 | 34.66 | 35.67 | 34.47 | 149,900 |
May 22, 2023 | 33.86 | 34.66 | 33.26 | 34.48 | 33.32 | 221,900 |
May 19, 2023 | 34.90 | 34.90 | 33.26 | 33.55 | 32.42 | 96,400 |
May 18, 2023 | 34.34 | 34.61 | 33.89 | 34.30 | 33.15 | 89,600 |
May 17, 2023 | 32.07 | 34.36 | 32.07 | 34.24 | 33.09 | 129,700 |
May 16, 2023 | 31.67 | 32.12 | 31.49 | 31.64 | 30.58 | 83,900 |
May 15, 2023 | 31.10 | 31.88 | 31.10 | 31.45 | 30.39 | 57,800 |
May 12, 2023 | 31.00 | 31.37 | 30.34 | 30.96 | 29.92 | 72,600 |
May 11, 2023 | 30.93 | 31.05 | 30.42 | 30.81 | 29.77 | 81,600 |
May 10, 2023 | 31.14 | 31.24 | 30.68 | 31.08 | 30.04 | 73,400 |
May 9, 2023 | 30.60 | 31.38 | 29.96 | 30.71 | 29.68 | 71,600 |
May 8, 2023 | 31.80 | 31.80 | 30.21 | 30.72 | 29.69 | 97,300 |
May 5, 2023 | 30.40 | 31.50 | 30.05 | 31.06 | 30.02 | 149,400 |
May 4, 2023 | 30.60 | 31.13 | 28.66 | 29.26 | 28.28 | 188,400 |
May 3, 2023 | 32.17 | 33.50 | 31.11 | 31.31 | 30.26 | 107,500 |
May 2, 2023 | 34.89 | 34.89 | 31.87 | 32.16 | 31.08 | 143,000 |
May 1, 2023 | 35.62 | 36.07 | 34.53 | 34.70 | 33.53 | 83,700 |
Apr 28, 2023 | 35.78 | 36.78 | 35.76 | 35.81 | 34.61 | 67,700 |
Apr 27, 2023 | 36.26 | 37.10 | 35.94 | 36.09 | 34.88 | 71,600 |
Apr 26, 2023 | 36.77 | 37.80 | 35.70 | 36.28 | 35.06 | 68,100 |
Apr 25, 2023 | 37.70 | 38.10 | 36.33 | 36.62 | 35.39 | 73,000 |
Related Tickers
LKFN Lakeland Financial Corporation
62.64
+0.35%
SCZC West Coast Community Bancorp
29.66
0.00%
HTBI HomeTrust Bancshares, Inc.
26.22
+3.88%
HFWA Heritage Financial Corporation
18.62
-0.05%
TMP Tompkins Financial Corporation
46.55
-0.21%
PLBC Plumas Bancorp
35.15
+0.03%
TCBX Third Coast Bancshares, Inc.
19.73
+0.36%
STEL Stellar Bancorp, Inc.
24.16
0.00%
HONE HarborOne Bancorp, Inc.
10.05
0.00%
SMMF Summit Financial Group, Inc.
27.72
+1.54%