Dati storici TriCo Bancshares - TCBK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	44,94	46,05	43,70	44,38	133.852	-1,24	-2,76%
1 Mese	43,88	46,40	42,295	44,32	94.806	-0,18	-0,41%
3 Mesi	48,54	49,71	40,225	44,84	109.855	-4,84	-9,97%
6 Mesi	45,69	51,06	40,055	44,89	108.355	-1,99	-4,36%
1 Anno	33,87	51,06	31,73	41,41	116.329	9,83	29,02%
3 Anni	42,71	58,62	28,66	41,65	100.056	0,99	2,32%
5 Anni	36,29	58,62	23,05	39,80	95.428	7,41	20,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	44,05	-0,50	-1,12%	45,00	45,00	43,918	289.078
21 Feb 2025	44,55	-0,28	-0,62%	44,52	44,77	43,90	88.458
20 Feb 2025	44,83	-0,09	-0,20%	44,37	45,07	44,29	73.683
19 Feb 2025	44,92	0,00	0,00%	44,6467	44,9983	44,48	82.701
15 Feb 2025	44,92	0,59	1,33%	44,73	45,03	44,475	127.198
14 Feb 2025	44,33	0,44	1,00%	44,20	44,39	43,44	71.830
13 Feb 2025	43,89	-1,11	-2,47%	44,05	44,38	43,74	111.810
12 Feb 2025	45,00	0,85	1,93%	43,73	45,015	43,73	53.064
11 Feb 2025	44,15	-0,14	-0,32%	44,50	44,565	43,96	86.172
08 Feb 2025	44,29	-0,83	-1,84%	44,805	44,84	43,71	63.330
07 Feb 2025	45,12	0,31	0,69%	44,98	45,12	44,27	51.770
06 Feb 2025	44,81	0,63	1,43%	44,78	45,45	43,99	85.805
05 Feb 2025	44,18	1,00	2,32%	42,95	44,23	42,95	54.817
04 Feb 2025	43,18	-0,69	-1,57%	42,33	43,45	42,295	78.862
01 Feb 2025	43,87	-0,21	-0,48%	44,02	44,30	43,49	107.160
31 Gen 2025	44,08	-0,07	-0,16%	44,43	45,81	43,705	61.211
30 Gen 2025	44,15	-0,23	-0,52%	44,11	44,80	43,46	75.959
29 Gen 2025	44,38	-0,01	-0,02%	44,06	44,74	43,79	126.572
28 Gen 2025	44,39	0,70	1,60%	43,88	45,26	43,88	100.534
25 Gen 2025	43,69	0,73	1,70%	43,80	44,25	43,52	88.967