Dati storici TriCo Bancshares - TCBK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,41	35,56	33,65	34,48	110.460	1,09	3,17%
1 Mese	34,17	35,56	31,73	33,59	100.790	1,33	3,89%
3 Mesi	34,15	37,39	31,73	34,45	126.710	1,35	3,95%
6 Mesi	32,24	45,84	31,73	36,21	106.838	3,26	10,11%
1 Anno	35,62	45,84	28,66	35,29	95.674	-0,12	-0,34%
3 Anni	46,74	58,62	28,66	41,58	91.052	-11,24	-24,05%
5 Anni	39,98	58,62	23,05	38,90	85.974	-4,48	-11,21%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	34,77	-0,01	-0,03%	34,43	34,98	34,42	123.866
30 Apr 2024	34,78	0,93	2,75%	34,03	34,99	34,03	128.195
27 Apr 2024	33,85	-0,39	-1,14%	33,96	34,69	33,65	120.707
26 Apr 2024	34,24	-0,56	-1,61%	34,33	34,48	33,91	103.359
25 Apr 2024	34,80	-0,08	-0,23%	34,41	34,889	34,20	76.174
24 Apr 2024	34,88	0,71	2,08%	34,00	35,18	33,88	97.181
23 Apr 2024	34,17	0,59	1,76%	33,57	34,29	33,35	103.276
20 Apr 2024	33,58	1,51	4,71%	31,85	33,62	31,85	193.877
19 Apr 2024	32,07	0,30	0,94%	31,79	32,6375	31,79	170.580
18 Apr 2024	31,77	-0,26	-0,81%	32,07	32,41	31,73	118.919
17 Apr 2024	32,03	-0,51	-1,57%	32,00	32,35	31,81	66.511
16 Apr 2024	32,54	-0,08	-0,25%	32,49	32,89	32,21	71.571
13 Apr 2024	32,62	0,17	0,52%	32,52	32,72	32,20	62.836
12 Apr 2024	32,45	0,04	0,12%	32,74	32,74	31,96	103.125
11 Apr 2024	32,41	-2,08	-6,03%	33,18	33,23	31,99	95.097
10 Apr 2024	34,49	0,05	0,15%	34,49	34,81	34,395	74.247
09 Apr 2024	34,44	0,36	1,06%	34,28	34,62	33,90	51.578
06 Apr 2024	34,08	-0,30	-0,87%	34,27	34,27	33,91	100.959
05 Apr 2024	34,38	0,16	0,47%	34,70	35,18	34,31	67.582
04 Apr 2024	34,22	-0,37	-1,07%	34,17	34,60	34,10	86.152
03 Apr 2024	34,59	-0,99	-2,78%	35,30	35,38	34,33	110.939
02 Apr 2024	35,58	-1,20	-3,26%	36,75	36,78	35,12	115.298