TriCo

TCBK
🏛️ usa →
43.79
Last Update: 2025-10-01
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
2023-12-29 43.71 43.90 42.96 42.97 0.1M
2023-12-28 44.00 44.45 42.35 44.02 0.1M
2023-12-27 44.11 44.60 43.95 44.46 0.1M
2023-12-26 43.70 44.62 43.68 44.48 0.1M
2023-12-22 43.12 45.22 43.12 43.39 0.1M
2023-12-21 43.06 43.23 42.55 43.06 0.1M
2023-12-20 43.45 44.61 42.58 42.69 0.1M
2023-12-19 42.81 43.79 42.74 43.41 0.1M
2023-12-18 42.74 42.93 42.05 42.43 0.1M
2023-12-15 43.44 43.47 41.99 42.62 0.2M
2023-12-14 42.58 45.84 42.45 43.18 0.2M
2023-12-13 38.96 41.40 38.43 41.26 0.2M
2023-12-12 39.00 39.10 38.40 38.67 0.1M
2023-12-11 39.40 39.78 38.29 39.11 0.1M
2023-12-08 39.34 39.75 39.25 39.40 0.1M
2023-12-07 38.25 39.10 38.25 39.10 0.1M
2023-12-06 37.95 39.66 37.95 38.21 0.1M
2023-12-05 37.29 37.93 37.10 37.67 0.1M
2023-12-04 36.62 37.42 36.62 37.28 0.2M
2023-12-01 34.42 37.18 34.26 37.01 0.1M
2023-11-30 35.42 35.46 34.17 34.42 0.2M
2023-11-29 35.22 35.70 34.91 35.25 0.1M
2023-11-28 35.16 35.16 34.59 34.77 0.1M
2023-11-27 35.56 35.77 34.97 35.11 0.1M
2023-11-24 36.03 36.08 35.51 35.88 0.0M
2023-11-22 36.22 36.44 35.67 35.85 0.1M
2023-11-21 36.82 36.82 35.74 35.74 0.0M
2023-11-20 37.02 37.18 36.25 36.85 0.1M
2023-11-17 37.70 38.29 37.14 37.22 0.1M
2023-11-16 37.25 37.46 36.40 37.21 0.1M
2023-11-15 37.30 38.02 37.30 37.49 0.1M
2023-11-14 35.13 37.42 35.05 37.41 0.1M
2023-11-13 33.43 34.21 33.29 34.07 0.0M
2023-11-10 34.10 34.10 33.57 33.70 0.1M
2023-11-09 34.53 34.53 33.58 33.93 0.1M
2023-11-08 35.06 35.06 34.20 34.47 0.1M
2023-11-07 34.80 35.30 34.56 35.03 0.1M
2023-11-06 35.28 35.31 34.67 35.02 0.1M
2023-11-03 34.77 35.86 34.73 35.42 0.1M
2023-11-02 32.50 33.78 32.42 33.78 0.1M
2023-11-01 32.24 32.61 31.94 32.49 0.1M
2023-10-31 32.11 32.40 31.90 32.35 0.0M
2023-10-30 32.71 33.15 32.04 32.10 0.1M
2023-10-27 32.20 32.92 31.80 32.70 0.1M
2023-10-26 30.21 32.48 30.21 32.38 0.1M
2023-10-25 30.02 30.33 29.38 30.23 0.1M
2023-10-24 30.91 30.91 29.95 30.25 0.1M
2023-10-23 30.54 31.33 30.29 30.74 0.1M
2023-10-20 31.99 32.04 30.69 30.71 0.1M
2023-10-19 31.46 32.04 31.24 31.97 0.1M
2023-10-18 31.99 32.16 31.44 31.47 0.1M
2023-10-17 31.45 32.61 31.45 32.17 0.1M
2023-10-16 31.51 32.03 31.51 31.70 0.0M
2023-10-13 32.24 32.29 31.33 31.40 0.0M
2023-10-12 32.62 32.63 31.81 31.95 0.1M
2023-10-11 32.39 32.73 32.08 32.56 0.1M
2023-10-10 31.98 32.60 31.98 32.30 0.1M
2023-10-09 31.18 32.12 30.93 31.87 0.1M
2023-10-06 31.61 32.24 31.23 31.50 0.2M
2023-10-05 30.98 31.98 30.72 31.85 0.1M
2023-10-04 30.23 31.18 30.10 31.15 0.1M
2023-10-03 30.95 31.60 30.04 30.25 0.1M
2023-10-02 31.78 32.26 31.01 31.10 0.1M
2023-09-29 32.04 32.48 31.86 32.03 0.1M
2023-09-28 31.16 31.88 31.01 31.81 0.1M
2023-09-27 31.34 31.62 31.08 31.16 0.1M
2023-09-26 31.61 32.06 31.19 31.29 0.1M
2023-09-25 31.21 32.01 31.21 31.95 0.1M
2023-09-22 31.79 31.95 31.26 31.36 0.1M
2023-09-21 31.55 31.90 31.37 31.64 0.1M
2023-09-20 32.15 32.34 31.80 31.92 0.1M
2023-09-19 32.47 32.47 31.90 31.95 0.1M
2023-09-18 33.24 33.24 32.32 32.36 0.0M
2023-09-15 33.27 33.85 32.79 33.32 0.2M
2023-09-14 32.69 33.26 32.46 33.21 0.1M
2023-09-13 32.72 33.04 32.17 32.33 0.1M
2023-09-12 32.15 32.74 32.15 32.60 0.1M
2023-09-11 32.39 32.64 31.85 32.17 0.1M
2023-09-08 32.20 32.46 31.96 32.29 0.1M
2023-09-07 32.41 32.75 32.06 32.18 0.1M
2023-09-06 33.77 34.11 32.95 33.10 0.1M
2023-09-05 34.69 34.69 33.71 33.84 0.1M
2023-09-01 34.60 35.21 34.60 34.94 0.1M
2023-08-31 34.56 34.87 34.19 34.34 0.1M
2023-08-30 35.01 35.08 34.36 34.68 0.1M
2023-08-29 34.96 35.22 34.88 35.05 0.1M
2023-08-28 34.78 35.42 34.78 34.96 0.1M
2023-08-25 35.17 35.17 34.50 34.65 0.1M
2023-08-24 34.76 35.58 34.61 35.05 0.1M
2023-08-23 34.65 35.22 34.65 34.95 0.1M
2023-08-22 35.51 35.74 34.53 34.77 0.1M
2023-08-21 36.01 36.40 35.21 35.58 0.1M
2023-08-18 36.03 36.62 36.00 36.03 0.1M
2023-08-17 36.52 37.03 36.39 36.44 0.1M
2023-08-16 36.35 36.90 36.18 36.55 0.1M
2023-08-15 37.13 37.38 36.30 36.45 0.0M
2023-08-14 38.11 38.11 37.44 37.70 0.0M
2023-08-11 37.99 38.45 37.87 38.36 0.0M
2023-08-10 38.23 38.61 37.85 38.32 0.1M
2023-08-09 37.85 38.38 37.51 38.23 0.1M
2023-08-08 37.69 38.11 36.62 38.03 0.1M
2023-08-07 37.97 38.69 37.97 38.46 0.0M
2023-08-04 37.55 38.05 37.54 38.01 0.1M
2023-08-03 37.19 38.12 36.67 37.58 0.1M
2023-08-02 36.31 37.36 36.31 37.24 0.1M
2023-08-01 37.10 37.10 36.17 36.90 0.1M
2023-07-31 37.30 38.34 37.02 37.38 0.1M
2023-07-28 37.71 38.14 37.13 37.43 0.1M
2023-07-27 39.19 39.34 37.19 37.53 0.1M
2023-07-26 38.47 39.78 38.47 39.10 0.1M
2023-07-25 38.73 38.86 37.88 38.07 0.1M
2023-07-24 38.74 39.40 38.31 38.77 0.1M
2023-07-21 39.07 39.07 38.11 38.67 0.1M
2023-07-20 38.22 38.91 37.68 38.84 0.1M
2023-07-19 37.47 38.54 37.20 38.22 0.1M
2023-07-18 36.22 37.40 36.22 37.27 0.1M
2023-07-17 34.86 36.53 34.70 36.25 0.1M
2023-07-14 35.31 35.31 34.52 35.10 0.1M
2023-07-13 34.72 35.30 34.55 35.15 0.1M
2023-07-12 34.00 34.62 33.88 34.55 0.1M
2023-07-11 33.65 33.65 32.99 33.30 0.1M
2023-07-10 32.97 34.00 32.82 33.33 0.1M
2023-07-07 32.32 33.45 32.32 33.03 0.1M
2023-07-06 32.97 32.97 32.02 32.27 0.1M
2023-07-05 33.73 33.89 33.10 33.43 0.1M
2023-07-03 33.39 34.12 33.38 33.87 0.0M
2023-06-30 34.24 34.24 33.17 33.20 0.1M
2023-06-29 33.65 34.35 33.65 33.97 0.1M
2023-06-28 33.46 33.62 32.71 33.17 0.1M
2023-06-27 33.25 33.86 32.82 33.39 0.1M
2023-06-26 33.63 34.26 32.97 33.03 0.1M
2023-06-23 33.83 34.55 32.92 33.41 0.3M
2023-06-22 35.39 35.39 33.99 34.21 0.1M
2023-06-21 36.49 36.49 35.45 35.50 0.1M
2023-06-20 37.42 37.42 36.46 36.68 0.1M
2023-06-16 38.23 38.23 36.87 37.48 0.1M
2023-06-15 36.77 37.98 36.77 37.91 0.1M
2023-06-14 37.93 38.21 36.59 37.04 0.1M
2023-06-13 37.52 38.14 37.18 37.84 0.1M
2023-06-12 37.36 38.03 36.79 37.21 0.1M
2023-06-09 38.32 38.32 36.77 37.14 0.1M
2023-06-08 38.70 38.70 37.55 38.47 0.1M
2023-06-07 37.65 39.68 37.59 39.13 0.1M
2023-06-06 35.28 38.13 35.15 37.29 0.1M
2023-06-05 36.44 36.47 34.92 35.18 0.1M
2023-06-02 34.43 36.72 34.00 36.58 0.1M
2023-06-01 32.81 34.26 32.09 33.65 0.1M
2023-05-31 33.46 33.46 32.05 32.56 0.1M
2023-05-30 34.23 34.23 33.11 33.48 0.1M
2023-05-26 34.20 34.55 33.81 33.96 0.1M
2023-05-25 35.01 35.61 33.75 34.14 0.1M
2023-05-24 35.58 35.89 34.95 35.19 0.1M
2023-05-23 34.66 36.11 34.66 35.67 0.2M
2023-05-22 33.86 34.66 33.26 34.48 0.2M
2023-05-19 34.90 34.90 33.26 33.55 0.1M
2023-05-18 34.34 34.61 33.89 34.30 0.1M
2023-05-17 32.07 34.36 32.07 34.24 0.1M
2023-05-16 31.67 32.12 31.49 31.64 0.1M
2023-05-15 31.10 31.88 31.10 31.45 0.1M
2023-05-12 31.00 31.37 30.34 30.96 0.1M
2023-05-11 30.93 31.05 30.42 30.81 0.1M
2023-05-10 31.14 31.24 30.68 31.08 0.1M
2023-05-09 30.60 31.38 29.96 30.71 0.1M
2023-05-08 31.80 31.80 30.21 30.72 0.1M
2023-05-05 30.40 31.50 30.05 31.06 0.1M
2023-05-04 30.60 31.13 28.66 29.26 0.2M
2023-05-03 32.17 33.50 31.11 31.31 0.1M
2023-05-02 34.89 34.89 31.87 32.16 0.1M
2023-05-01 35.62 36.07 34.53 34.70 0.1M
2023-04-28 35.78 36.78 35.76 35.81 0.1M
2023-04-27 36.26 37.10 35.94 36.09 0.1M
2023-04-26 36.77 37.80 35.70 36.28 0.1M
2023-04-25 37.70 38.10 36.33 36.62 0.1M
2023-04-24 38.42 38.62 37.81 37.89 0.0M
2023-04-21 38.52 38.93 37.90 38.35 0.1M
2023-04-20 38.89 38.95 38.14 38.70 0.1M
2023-04-19 38.42 39.43 38.24 39.11 0.1M
2023-04-18 39.49 39.49 38.04 38.28 0.1M
2023-04-17 38.79 39.68 38.40 39.53 0.1M
2023-04-14 40.30 40.40 38.67 38.83 0.1M
2023-04-13 40.19 40.39 39.75 39.96 0.1M
2023-04-12 40.43 40.58 39.51 40.05 0.0M
2023-04-11 40.73 40.88 40.21 40.21 0.1M
2023-04-10 40.68 41.31 40.29 40.55 0.2M
2023-04-06 40.31 41.11 40.31 40.98 0.1M
2023-04-05 40.10 40.79 40.07 40.54 0.1M
2023-04-04 41.71 41.71 39.69 40.42 0.1M
2023-04-03 41.55 41.87 40.91 41.59 0.1M
2023-03-31 41.08 41.79 40.99 41.59 0.1M
2023-03-30 42.24 42.24 40.54 40.86 0.1M
2023-03-29 42.41 42.41 41.39 41.97 0.1M
2023-03-28 42.50 43.19 41.72 42.01 0.1M
2023-03-27 43.70 44.35 42.62 42.63 0.1M
2023-03-24 40.88 42.98 40.46 42.95 0.1M
2023-03-23 43.00 43.93 41.28 41.43 0.1M
2023-03-22 45.22 45.65 42.61 42.69 0.1M
2023-03-21 45.60 46.37 45.10 45.38 0.2M
2023-03-20 43.75 45.59 43.62 44.02 0.2M
2023-03-17 45.46 45.46 43.26 43.44 0.4M
2023-03-16 43.20 46.43 43.00 45.85 0.2M
2023-03-15 42.43 44.50 41.51 44.09 0.2M
2023-03-14 45.42 45.80 42.99 43.63 0.2M
2023-03-13 43.30 44.82 41.08 42.45 0.2M
2023-03-10 45.15 46.02 43.54 44.74 0.2M
2023-03-09 48.59 48.89 45.79 45.92 0.1M
2023-03-08 49.72 50.00 47.74 48.91 0.1M
2023-03-07 50.43 50.70 49.50 49.64 0.2M
2023-03-06 51.09 51.70 50.37 50.67 0.1M
2023-03-03 50.38 51.00 49.91 50.92 0.1M
2023-03-02 50.13 50.31 49.76 50.23 0.1M
2023-03-01 50.21 50.53 49.95 50.41 0.1M
2023-02-28 50.31 50.94 50.26 50.51 0.1M
2023-02-27 50.43 50.73 49.99 50.22 0.1M
2023-02-24 50.22 50.23 49.76 50.14 0.1M
2023-02-23 50.46 50.85 49.99 50.37 0.1M
2023-02-22 50.89 50.96 50.04 50.26 0.1M
2023-02-21 51.01 51.20 50.50 50.77 0.1M
2023-02-17 50.76 51.35 50.33 51.11 0.1M
2023-02-16 50.38 50.66 50.12 50.47 0.1M
2023-02-15 50.14 50.94 50.02 50.83 0.0M
2023-02-14 51.06 51.08 50.20 50.48 0.1M
2023-02-13 50.80 51.27 50.67 51.08 0.1M
2023-02-10 50.66 50.99 50.28 50.85 0.0M
2023-02-09 51.50 51.86 50.39 50.69 0.0M
2023-02-08 51.64 52.12 50.27 51.49 0.1M
2023-02-07 51.51 52.04 50.73 51.98 0.1M
2023-02-06 52.28 52.28 51.35 51.60 0.1M
2023-02-03 51.33 52.66 50.15 52.55 0.1M
2023-02-02 50.72 51.50 50.49 51.43 0.1M
2023-02-01 50.32 51.06 50.02 50.53 0.1M
2023-01-31 49.67 51.09 49.04 50.55 0.1M
2023-01-30 49.75 50.20 49.64 49.88 0.1M
2023-01-27 49.20 50.17 49.20 49.81 0.0M
2023-01-26 48.76 49.18 47.92 49.06 0.1M
2023-01-25 49.15 49.34 48.59 48.79 0.1M
2023-01-24 48.75 49.23 48.04 48.88 0.1M
2023-01-23 48.75 48.82 48.31 48.47 0.0M
2023-01-20 48.94 49.03 48.33 48.74 0.1M
2023-01-19 48.52 49.59 47.93 48.31 0.1M
2023-01-18 49.61 49.95 48.54 48.67 0.0M
2023-01-17 50.36 50.60 49.48 49.68 0.0M
2023-01-13 49.36 50.22 49.07 50.14 0.0M
2023-01-12 48.74 50.03 48.54 49.62 0.0M
2023-01-11 48.60 48.75 48.16 48.52 0.1M
2023-01-10 48.82 49.13 48.29 48.40 0.1M
2023-01-09 50.14 50.43 48.61 48.80 0.1M
2023-01-06 49.05 50.08 49.05 49.83 0.1M
2023-01-05 49.66 49.66 48.82 48.83 0.1M
2023-01-04 50.41 51.00 49.74 49.89 0.1M
2023-01-03 51.33 51.74 49.89 50.08 0.1M