TriCo

TCBK
🏛️ usa →
44.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 44.32 44.46 43.96 44.41 0.1M
2025-09-29 44.96 45.71 44.35 44.56 0.1M
2025-09-26 44.91 45.06 44.65 44.88 0.1M
2025-09-25 44.75 44.98 44.48 44.71 0.1M
2025-09-24 44.95 45.31 44.67 44.95 0.1M
2025-09-23 45.18 45.72 44.79 44.88 0.1M
2025-09-22 45.15 45.60 44.79 45.14 0.1M
2025-09-19 46.36 46.66 45.18 45.20 0.3M
2025-09-18 45.27 46.52 44.95 46.49 0.1M
2025-09-17 44.76 46.00 44.54 45.05 0.1M
2025-09-16 45.00 45.01 44.36 44.70 0.1M
2025-09-15 45.53 45.71 44.86 45.09 0.1M
2025-09-12 45.65 45.83 44.76 45.40 0.1M
2025-09-11 45.28 45.84 45.00 45.73 0.1M
2025-09-10 45.43 45.73 44.16 45.31 0.1M
2025-09-09 45.38 45.57 45.15 45.51 0.1M
2025-09-08 45.24 45.52 44.68 45.50 0.1M
2025-09-05 45.86 46.23 44.91 45.12 0.1M
2025-09-04 45.61 46.00 45.44 46.00 0.1M
2025-09-03 45.32 45.78 44.69 45.39 0.1M
2025-09-02 44.90 45.67 44.27 45.59 0.1M
2025-08-29 45.80 45.80 45.31 45.42 0.1M
2025-08-28 45.83 45.83 44.39 45.67 0.1M
2025-08-27 44.96 45.76 44.20 45.53 0.1M
2025-08-26 44.74 45.48 44.18 45.21 0.1M
2025-08-25 44.60 45.09 44.23 44.44 0.1M
2025-08-22 42.83 44.98 42.54 44.88 0.1M
2025-08-21 42.52 42.92 42.46 42.54 0.1M
2025-08-20 42.97 42.98 42.58 42.78 0.1M
2025-08-19 42.73 43.26 42.68 42.81 0.1M
2025-08-18 42.52 42.90 42.27 42.82 0.1M
2025-08-15 43.50 43.97 42.56 42.58 0.2M
2025-08-14 43.09 43.45 42.57 43.35 0.1M
2025-08-13 43.25 43.88 42.26 43.74 0.1M
2025-08-12 41.58 42.94 41.23 42.90 0.1M
2025-08-11 41.18 41.57 40.97 41.20 0.1M
2025-08-08 41.19 41.27 40.76 41.12 0.1M
2025-08-07 41.46 41.46 40.66 40.86 0.1M
2025-08-06 41.17 41.39 40.77 41.18 0.1M
2025-08-05 40.99 41.35 40.38 41.26 0.1M
2025-08-04 40.49 40.95 40.33 40.95 0.1M
2025-08-01 40.65 40.65 39.84 40.26 0.1M
2025-07-31 41.38 42.83 40.95 41.12 0.1M
2025-07-30 42.84 43.13 41.65 41.78 0.1M
2025-07-29 43.95 44.01 42.67 42.71 0.1M
2025-07-28 43.14 43.79 43.00 43.55 0.1M
2025-07-25 42.10 42.85 41.54 42.78 0.1M
2025-07-24 42.06 42.50 41.34 41.97 0.1M
2025-07-23 42.24 42.24 41.58 41.99 0.1M
2025-07-22 42.19 42.62 41.93 41.96 0.1M
2025-07-21 42.34 42.86 42.04 42.24 0.1M
2025-07-18 42.87 42.97 42.02 42.19 0.1M
2025-07-17 42.06 42.83 41.97 42.58 0.1M
2025-07-16 41.65 42.25 41.07 41.98 0.1M
2025-07-15 43.04 43.05 39.69 41.52 0.1M
2025-07-14 42.33 43.08 41.46 43.01 0.1M
2025-07-11 42.66 42.80 41.85 42.44 0.1M
2025-07-10 42.73 43.25 42.73 43.06 0.1M
2025-07-09 42.93 42.95 42.39 42.85 0.1M
2025-07-08 42.36 43.08 42.36 42.73 0.1M
2025-07-07 42.66 43.18 42.26 42.38 0.1M
2025-07-03 42.69 43.20 41.80 42.96 0.0M
2025-07-02 41.85 42.53 41.49 42.42 0.1M
2025-07-01 40.42 42.37 40.34 41.82 0.1M
2025-06-30 41.21 41.34 40.46 40.49 0.1M
2025-06-27 41.25 41.76 40.74 41.18 0.4M
2025-06-26 40.25 41.16 40.25 41.06 0.1M
2025-06-25 40.52 40.66 40.14 40.26 0.1M
2025-06-24 40.62 41.28 39.76 40.58 0.1M
2025-06-23 38.87 40.44 37.96 40.41 0.1M
2025-06-20 39.12 40.03 38.92 39.03 0.2M
2025-06-18 38.40 39.13 38.32 38.78 0.1M
2025-06-17 38.47 38.97 38.36 38.52 0.1M
2025-06-16 39.91 40.30 38.71 38.82 0.1M
2025-06-13 40.12 40.69 36.32 39.51 0.1M
2025-06-12 40.45 40.77 40.20 40.72 0.1M
2025-06-11 41.24 41.28 40.77 40.82 0.1M
2025-06-10 40.67 41.25 40.62 41.07 0.1M
2025-06-09 40.50 40.69 40.17 40.44 0.1M
2025-06-06 40.01 40.31 39.66 40.29 0.1M
2025-06-05 39.75 39.90 39.46 39.66 0.1M
2025-06-04 40.12 40.28 39.66 39.71 0.1M
2025-06-03 39.56 40.35 39.47 40.19 0.1M
2025-06-02 39.75 39.83 39.26 39.68 0.1M
2025-05-30 40.07 40.28 39.90 39.90 0.1M
2025-05-29 39.95 40.25 39.51 40.20 0.1M
2025-05-28 40.13 40.49 39.68 39.81 0.1M
2025-05-27 39.65 40.27 39.39 40.27 0.1M
2025-05-23 38.84 39.56 38.54 39.33 0.1M
2025-05-22 39.61 40.03 39.61 39.65 0.1M
2025-05-21 40.50 40.74 39.91 39.99 0.1M
2025-05-20 40.93 41.21 40.84 41.03 0.1M
2025-05-19 40.75 41.23 40.39 41.05 0.1M
2025-05-16 41.52 41.60 40.96 41.23 0.1M
2025-05-15 41.13 41.60 40.67 41.52 0.0M
2025-05-14 41.01 41.52 40.68 41.07 0.1M
2025-05-13 41.65 41.65 40.72 41.26 0.1M
2025-05-12 41.25 42.16 40.33 41.29 0.1M
2025-05-09 40.46 40.83 40.04 40.27 0.1M
2025-05-08 39.57 40.59 39.45 40.34 0.1M
2025-05-07 39.49 39.63 39.03 39.13 0.1M
2025-05-06 38.55 39.47 38.40 39.10 0.1M
2025-05-05 39.01 39.86 38.72 39.25 0.1M
2025-05-02 39.58 39.85 39.26 39.65 0.1M
2025-05-01 38.60 39.48 38.20 39.13 0.1M
2025-04-30 38.47 38.84 37.80 38.58 0.2M
2025-04-29 38.34 39.06 38.20 39.04 0.1M
2025-04-28 38.40 38.77 37.84 38.61 0.1M
2025-04-25 38.77 39.05 37.99 38.51 0.1M
2025-04-24 39.13 39.58 38.64 39.43 0.1M
2025-04-23 39.06 39.63 38.35 38.88 0.1M
2025-04-22 36.94 38.32 36.36 38.10 0.1M
2025-04-21 36.72 37.09 36.26 36.93 0.1M
2025-04-17 37.09 37.34 36.30 37.04 0.1M
2025-04-16 36.47 37.12 35.99 37.12 0.1M
2025-04-15 36.25 37.33 36.24 36.73 0.1M
2025-04-14 36.48 37.09 35.25 36.38 0.1M
2025-04-11 35.82 37.36 35.38 36.09 0.2M
2025-04-10 37.12 37.82 35.20 35.90 0.2M
2025-04-09 35.62 39.11 35.30 37.88 0.3M
2025-04-08 37.17 37.32 35.58 36.16 0.2M
2025-04-07 35.27 38.16 35.27 36.14 0.2M
2025-04-04 35.78 38.00 35.28 36.29 0.2M
2025-04-03 37.97 38.18 36.99 37.13 0.2M
2025-04-02 39.25 39.79 39.17 39.74 0.1M
2025-04-01 39.62 40.01 39.26 39.68 0.1M
2025-03-31 39.48 40.50 39.48 39.97 0.1M
2025-03-28 40.84 41.57 39.63 39.87 0.1M
2025-03-27 40.84 41.50 40.34 40.86 0.1M
2025-03-26 41.12 41.80 40.70 40.74 0.1M
2025-03-25 41.65 41.65 40.87 40.88 0.1M
2025-03-24 40.80 42.19 40.80 41.45 0.1M
2025-03-21 40.57 40.72 39.94 40.39 0.3M
2025-03-20 40.63 41.21 40.42 40.47 0.1M
2025-03-19 40.89 41.64 40.30 40.93 0.1M
2025-03-18 40.89 41.58 40.47 40.84 0.1M
2025-03-17 41.16 42.45 40.72 40.88 0.1M
2025-03-14 41.18 41.67 40.83 41.26 0.1M
2025-03-13 40.91 41.55 40.68 40.70 0.1M
2025-03-12 41.58 41.58 40.28 40.71 0.1M
2025-03-11 40.79 40.91 40.07 40.08 0.1M
2025-03-10 40.99 41.39 40.44 40.49 0.1M
2025-03-07 41.64 42.05 40.98 41.75 0.1M
2025-03-06 42.13 42.14 40.92 41.84 0.1M
2025-03-05 42.08 42.96 41.34 41.85 0.1M
2025-03-04 42.88 43.23 41.81 41.97 0.1M
2025-03-03 43.76 44.16 43.06 43.33 0.1M
2025-02-28 43.56 43.88 43.29 43.72 0.1M
2025-02-27 43.18 43.63 43.08 43.30 0.1M
2025-02-26 43.58 43.82 42.88 43.36 0.1M
2025-02-25 43.99 44.23 43.58 43.66 0.1M
2025-02-24 44.40 44.40 43.63 43.63 0.1M
2025-02-21 45.00 45.00 43.92 44.05 0.3M
2025-02-20 44.59 44.77 43.90 44.55 0.1M
2025-02-19 44.37 45.07 44.37 44.83 0.1M
2025-02-18 44.94 45.00 44.48 44.92 0.1M
2025-02-14 44.56 45.03 44.48 44.92 0.1M
2025-02-13 44.20 44.39 43.44 44.33 0.1M
2025-02-12 44.05 44.38 43.74 43.89 0.1M
2025-02-11 43.73 45.02 43.73 45.00 0.1M
2025-02-10 44.50 44.57 43.96 44.15 0.1M
2025-02-07 45.60 46.40 43.69 44.29 0.1M
2025-02-06 44.98 45.12 44.27 45.12 0.1M
2025-02-05 44.78 45.45 43.99 44.81 0.1M
2025-02-04 42.95 44.23 42.95 44.18 0.1M
2025-02-03 42.60 43.45 42.30 43.18 0.1M
2025-01-31 44.02 44.30 43.49 43.87 0.1M
2025-01-30 44.43 45.81 43.71 44.08 0.1M
2025-01-29 44.11 44.80 43.46 44.15 0.1M
2025-01-28 44.06 44.74 43.39 44.39 0.1M
2025-01-27 43.88 45.26 43.47 44.39 0.1M
2025-01-24 43.80 44.25 43.52 43.69 0.1M
2025-01-23 43.16 44.77 42.87 44.04 0.2M
2025-01-22 43.05 43.14 41.96 42.96 0.1M
2025-01-21 43.28 43.89 41.61 43.35 0.1M
2025-01-17 42.97 43.31 41.74 42.95 0.1M
2025-01-16 43.16 43.19 41.99 42.70 0.1M
2025-01-15 43.51 43.92 42.71 43.27 0.1M
2025-01-14 41.84 42.50 41.63 42.42 0.1M
2025-01-13 40.30 41.54 40.30 41.40 0.1M
2025-01-10 41.27 41.31 40.23 40.89 0.1M
2025-01-08 41.83 42.48 41.59 42.22 0.1M
2025-01-07 43.14 43.79 41.84 42.22 0.1M
2025-01-06 43.32 44.02 43.03 43.12 0.1M
2025-01-03 43.36 43.75 42.60 43.25 0.1M
2025-01-02 44.13 44.13 42.83 43.19 0.1M