Premium
TriCo Bancshares (TCBK)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -1.62438807299 | 44.94 | 46.05 | 43.7 | 133852 | 44.37642783 | CS |
| 4 | 0.33 | 0.752051048314 | 43.88 | 46.4 | 42.295 | 94806 | 44.32055885 | CS |
| 12 | -4.33 | -8.92047795632 | 48.54 | 49.71 | 40.225 | 109855 | 44.83966628 | CS |
| 26 | -1.48 | -3.23922083607 | 45.69 | 51.06 | 40.055 | 108355 | 44.89103185 | CS |
| 52 | 10.34 | 30.5284912902 | 33.87 | 51.06 | 31.73 | 116329 | 41.40935299 | CS |
| 156 | 1.5 | 3.51205806603 | 42.71 | 58.62 | 28.66 | 100056 | 41.64616504 | CS |
| 260 | 7.92 | 21.8241939928 | 36.29 | 58.62 | 23.05 | 95428 | 39.80170913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 44.05 | -0.5 | -1.12 | 45 | 45 | 43.918 | 289078 |
| 1740094500 | 44.55 | -0.28 | -0.62 | 44.59 | 44.77 | 43.9 | 88930 |
| 1740008100 | 44.83 | -0.09 | -0.20 | 44.37 | 45.07 | 44.29 | 73683 |
| 1739921700 | 44.92 | 0 | 0.00 | 44.94 | 44.9983 | 44.48 | 83718 |
| 1739576100 | 44.92 | 0.59 | 1.33 | 44.56 | 45.03 | 44.475 | 128565 |
| 1739489700 | 44.33 | 0.44 | 1.00 | 44.2 | 44.39 | 43.44 | 71830 |
| 1739403300 | 43.89 | -1.11 | -2.47 | 44.05 | 44.38 | 43.74 | 111816 |
| 1739316900 | 45 | 0.85 | 1.93 | 43.73 | 45.015 | 43.73 | 53064 |
| 1739230500 | 44.15 | -0.14 | -0.32 | 44.5 | 44.565 | 43.96 | 86172 |
| 1738971300 | 44.29 | -0.83 | -1.84 | 45.6 | 46.4 | 43.69 | 70269 |
| 1738884900 | 45.12 | 0.31 | 0.69 | 44.98 | 45.12 | 44.27 | 51770 |
| 1738798500 | 44.81 | 0.63 | 1.43 | 44.78 | 45.45 | 43.99 | 85805 |
| 1738712100 | 44.18 | 1 | 2.32 | 42.95 | 44.23 | 42.95 | 55229 |
| 1738625700 | 43.18 | -0.69 | -1.57 | 42.6 | 43.45 | 42.295 | 81896 |
| 1738366500 | 43.87 | -0.21 | -0.48 | 44.02 | 44.3 | 43.49 | 106911 |
| 1738280100 | 44.08 | -0.07 | -0.16 | 44.43 | 45.27 | 43.705 | 59515 |
| 1738193700 | 44.15 | -0.23 | -0.52 | 44.11 | 44.8 | 43.46 | 75959 |
| 1738107300 | 44.38 | -0.01 | -0.02 | 44.06 | 44.74 | 43.79 | 126572 |
| 1738020900 | 44.39 | 0.7 | 1.60 | 43.88 | 45.26 | 43.88 | 100534 |
| 1737761700 | 43.69 | 0.73 | 1.70 | 43.8 | 44.25 | 43.52 | 88967 |
| 1737675300 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1737588900 | 42.96 | -0.39 | -0.90 | 43.05 | 43.135 | 41.96 | 107477 |
| 1737502500 | 43.35 | 0.4 | 0.93 | 43.28 | 43.885 | 41.61 | 100771 |
| 1737156900 | 42.95 | 0.25 | 0.59 | 42.97 | 43.31 | 41.735 | 86976 |
| 1737070500 | 42.7 | -0.57 | -1.32 | 43.16 | 43.185 | 41.985 | 82498 |
| 1736984100 | 43.27 | 0.85 | 2.00 | 43.51 | 43.92 | 42.71 | 105140 |
| 1736897700 | 42.42 | 1.02 | 2.46 | 41.84 | 42.5 | 41.625 | 97502 |
| 1736811300 | 41.4 | 0.51 | 1.25 | 40.3 | 41.54 | 40.3 | 95268 |
| 1736552100 | 40.89 | -1.27 | -3.01 | 41.27 | 41.46 | 40.225 | 109839 |
| 1736379300 | 42.16 | -0.06 | -0.14 | 41.83 | 42.476 | 41.59 | 57323 |
| 1736292900 | 42.22 | -0.9 | -2.09 | 43.21 | 43.79 | 41.835 | 112978 |
| 1736206500 | 43.12 | -0.13 | -0.30 | 43.32 | 44.02 | 43.03 | 87032 |
| 1735947300 | 43.25 | 0.06 | 0.15 | 43.36 | 43.75 | 42.6 | 93374 |
| 1735860900 | 43.185 | -0.52 | -1.18 | 44.13 | 44.13 | 42.83 | 139745 |
| 1735688100 | 43.7 | 0.18 | 0.41 | 43.85 | 44.13 | 43.525 | 148094 |
| 1735601700 | 43.52 | -0.51 | -1.16 | 43.79 | 43.96 | 43.16 | 105867 |
| 1735342500 | 44.03 | -0.52 | -1.17 | 44.24 | 44.58 | 43.58 | 171601 |
| 1735256100 | 44.55 | 0.06 | 0.13 | 44.08 | 44.59 | 43.935 | 63121 |
| 1735077840 | 44.49 | 0.23 | 0.52 | 44.42 | 44.64 | 43.99 | 55544 |
| 1734996900 | 44.26 | -0.19 | -0.43 | 44.17 | 44.51 | 43.95 | 221099 |
| 1734737700 | 44.45 | 0.57 | 1.30 | 43.49 | 45.13 | 43.19 | 329663 |
| 1734651300 | 43.88 | -0.17 | -0.39 | 44.87 | 45.41 | 43.65 | 124688 |
| 1734564900 | 44.05 | -2.84 | -6.06 | 47.39 | 47.535 | 43.62 | 163306 |
| 1734478500 | 46.89 | -1.42 | -2.94 | 47.99 | 48.4 | 46.74 | 98547 |
| 1734392100 | 48.31 | 0.27 | 0.56 | 47.89 | 48.49 | 47.65 | 85125 |
| 1734132900 | 48.04 | -0.37 | -0.76 | 48.49 | 48.65 | 47.63 | 87619 |
| 1734046500 | 48.41 | -0.56 | -1.14 | 48.85 | 49.25 | 48.34 | 106278 |
| 1733960100 | 48.97 | 0.43 | 0.89 | 49.22 | 49.71 | 48.8 | 179527 |
| 1733873700 | 48.54 | 0.43 | 0.89 | 48.36 | 49.3212 | 47.8 | 134631 |
| 1733787300 | 48.11 | -0.28 | -0.58 | 48.77 | 48.85 | 47.99 | 139017 |
| 1733528100 | 48.39 | -0.46 | -0.94 | 48.95 | 48.95 | 47.93 | 113971 |
| 1733441700 | 48.85 | 0.3 | 0.62 | 48.61 | 49.16 | 48.51 | 170189 |
| 1733355300 | 48.55 | 0.71 | 1.48 | 47.94 | 48.67 | 47.46 | 91477 |
| 1733268900 | 47.84 | -0.57 | -1.18 | 48.35 | 48.59 | 47.77 | 81924 |
| 1733182500 | 48.41 | 0.07 | 0.14 | 48.54 | 49.03 | 47.85 | 94701 |
| 1732917840 | 48.34 | -0.54 | -1.10 | 49.12 | 49.12 | 48.3 | 109695 |
| 1732750500 | 48.88 | 0.32 | 0.66 | 49.12 | 49.49 | 48.83 | 115840 |
| 1732664100 | 48.56 | -1.06 | -2.14 | 49.07 | 49.4 | 48.52 | 177552 |
| 1732577700 | 49.62 | 0.67 | 1.37 | 49.47 | 51.06 | 49.22 | 179170 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
