TRICO BANCSHARES

Ticker: TCBK CUSIP: 896095106 Class: Common Stock

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 3,967 Value ($000) $188 Avg Close $45.89 Range $40.44 - $50.61
Q3 2025
Shares 4,132 Value ($000) $184 Avg Close $43.49 Range $39.69 - $46.66
Q1 2025
Shares 4,622 Value ($000) $185 Avg Close $42.73 Range $39.48 - $46.40
Q4 2024
Shares 1,114 Value ($000) $49 Avg Close $45.51 Range $40.06 - $51.06
Q3 2024
Shares 1,134 Value ($000) $48 Avg Close $43.13 Range $37.62 - $48.80
Q2 2024
Shares 1,166 Value ($000) $46 Avg Close $36.14 Range $31.73 - $39.79
Q1 2024
Shares 1,238 Value ($000) $46 Avg Close $36.40 Range $32.53 - $43.72
Q4 2023
Shares 942 Value ($000) $40 Avg Close $35.88 Range $29.38 - $45.84
Q3 2023
Shares 165 Value ($000) $5 Avg Close $35.04 Range $31.01 - $39.78
Q2 2023
Shares 291 Value ($000) $10 Avg Close $35.62 Range $28.66 - $41.87
Q1 2023
Shares 1,016 Value ($000) $42 Avg Close $48.21 Range $40.46 - $52.66
Q4 2022
Shares 1,110 Value ($000) $57 Avg Close $52.17 Range $44.80 - $58.62
Q3 2022
Shares 1,080 Value ($000) $48 Avg Close $46.90 Range $44.16 - $49.89
Q2 2022
Shares 539 Value ($000) $25 Avg Close $42.12 Range $37.41 - $46.61
Q1 2022
Shares 94 Value ($000) $4 Avg Close $43.37 Range $39.90 - $45.95
Q4 2021
Shares 90 Value ($000) $4 Avg Close $43.91 Range $39.61 - $47.47
Q3 2021
Shares 90 Value ($000) $4 Avg Close $40.50 Range $38.37 - $44.65
Q2 2021
Shares 4 Value ($000) $0 Avg Close $46.37 Range $42.15 - $48.96