CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

TriCo Bancshares
TriCo Bancshares
Днес
+0.78 (+1.59%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 27, 202349.91-0.64-1.28%50.5550.5549.42
Jan 26, 202349.13-0.87-1.77%50.0050.1948.25
Jan 25, 202348.88-1.68-3.44%50.5650.6148.70
Jan 24, 202349.00-0.29-0.59%49.2949.3548.15
Jan 23, 202348.54-0.64-1.32%49.1849.2948.34
Jan 20, 202348.81-5.44-11.15%54.2554.2548.48
Jan 19, 202348.42-5.23-10.80%53.6553.7248.08
Jan 18, 202348.69-5.56-11.42%54.2554.2548.65
Jan 17, 202349.76-4.32-8.68%54.0854.0849.62
Jan 13, 202350.18-1.19-2.37%51.3752.6849.30
Jan 12, 202349.69-3.93-7.91%53.6254.3749.36
Jan 11, 202348.54-5.16-10.63%53.7053.7048.19
Jan 10, 202348.41-4.98-10.29%53.3953.4848.40
Jan 09, 202348.81-4.38-8.97%53.1953.2148.63
Jan 06, 202349.85-0.78-1.56%50.6350.6349.45
Jan 05, 202348.86-3.32-6.79%52.1852.1848.85
Jan 04, 202349.94-4.68-9.37%54.6254.9049.76
Jan 03, 202350.12-2.83-5.65%52.9553.1249.99
Dec 30, 202251.01-1.77-3.47%52.7853.3850.79
Dec 29, 202251.02-0.79-1.55%51.8152.5350.48
Dec 28, 202250.25-2.69-5.35%52.9452.9750.23
Dec 27, 202250.34-4.92-9.77%55.2655.5650.33
Dec 23, 202250.63-3.03-5.98%53.6653.9049.96
Dec 22, 202249.70-0.59-1.19%50.2951.9348.97
Dec 21, 202249.96-4.28-8.57%54.2454.2449.50
Dec 20, 202248.66-7.28-14.96%55.9456.0948.61
Dec 19, 202248.70-5.54-11.38%54.2454.2448.45
Dec 16, 202248.61-6.37-13.10%54.9855.5748.44
Dec 15, 202248.74-1.42-2.91%50.1651.8148.55
Dec 14, 202250.01-7.92-15.84%57.9357.9349.94
Dec 13, 202251.03-3.67-7.19%54.7054.7450.79
Dec 12, 202251.54-2.02-3.92%53.5653.5650.81
Dec 09, 202251.09-2.53-4.95%53.6253.6750.69
Dec 08, 202251.25-3.31-6.46%54.5654.6450.87
Dec 07, 202251.50-2.64-5.13%54.1454.1451.42
Dec 06, 202251.93-2.32-4.47%54.2554.2551.48
Dec 05, 202252.13-1.90-3.64%54.0354.4351.46
Dec 02, 202253.45-4.65-8.70%58.1060.2553.30
Dec 01, 202253.76-9.21-17.13%62.9762.9753.33
Nov 30, 202254.550.661.21%53.8956.6152.34
Nov 29, 202253.19-5.47-10.28%58.6660.5053.19
Nov 28, 202252.87-2.36-4.46%55.2355.2352.85
Nov 25, 202254.32-4.38-8.06%58.7060.7454.17
Nov 23, 202253.60-4.86-9.07%58.4658.6653.29
Nov 22, 202253.67-4.67-8.70%58.3459.8853.47
Nov 21, 202254.71-4.68-8.55%59.3959.3954.08
Nov 18, 202254.16-2.81-5.19%56.9761.3654.09
Nov 17, 202254.39-1.00-1.84%55.3957.1254.07
Nov 16, 202254.86-5.38-9.81%60.2460.3054.67
Nov 15, 202255.97-3.34-5.97%59.3161.5255.61
Nov 14, 202255.57-0.42-0.76%55.9956.8755.51
Nov 11, 202255.75-5.39-9.67%61.1461.7055.71
Nov 10, 202258.07-0.14-0.24%58.2160.4357.31
Nov 09, 202256.04-5.96-10.64%62.0062.0055.74
Nov 08, 202256.90-3.05-5.36%59.9560.0556.70
Nov 07, 202256.98-2.76-4.84%59.7459.7456.94
Nov 04, 202257.94-1.58-2.73%59.5260.9557.03
Nov 03, 202256.22-3.59-6.39%59.8160.0756.12
Nov 02, 202256.79-0.95-1.67%57.7458.7056.63
Nov 01, 202257.76-0.81-1.40%58.5758.7857.76
Oct 31, 202257.970.761.31%57.2158.2957.16
Oct 28, 202257.140.961.68%56.1857.3656.05
Oct 27, 202255.521.282.31%54.2456.6254.12
Oct 26, 202253.22-1.26-2.37%54.4854.5251.89
Oct 25, 202251.63-1.67-3.23%53.3053.3050.98
Oct 24, 202251.08-0.69-1.35%51.7752.9050.91
Oct 21, 202250.56-0.37-0.73%50.9351.1049.80
Oct 20, 202250.21-1.41-2.81%51.6252.2249.85
Oct 19, 202251.48-3.66-7.11%55.1455.1450.60
Oct 18, 202251.33-0.95-1.85%52.2852.3751.13
Oct 17, 202251.27-0.36-0.70%51.6352.0150.91
Oct 14, 202250.46-0.89-1.76%51.3552.4650.01
Oct 13, 202250.851.933.80%48.9251.3248.04
Oct 12, 202248.17-0.12-0.25%48.2948.8247.57
Oct 11, 202248.22-3.09-6.41%51.3151.3147.60
Oct 10, 202247.74-0.33-0.69%48.0749.4247.50
Oct 07, 202247.01-0.42-0.89%47.4349.5046.69
Oct 06, 202247.43-2.80-5.90%50.2350.2347.00
Oct 05, 202247.06-3.57-7.59%50.6350.6346.86
Oct 04, 202247.31-2.70-5.71%50.0150.0146.76
Oct 03, 202245.710.200.44%45.5147.4244.91
Sep 30, 202244.69-1.33-2.98%46.0247.7944.68
Sep 29, 202245.35-5.13-11.31%50.4850.4845.00
Sep 28, 202245.98-3.49-7.59%49.4749.4745.48
Sep 27, 202245.68-1.40-3.06%47.0849.9845.40
Sep 26, 202245.91-0.95-2.07%46.8648.0445.75
Sep 23, 202246.01-0.56-1.22%46.5747.8945.60
Sep 22, 202246.50-1.20-2.58%47.7049.4046.36
Sep 21, 202247.40-1.02-2.15%48.4248.5547.32
Sep 20, 202247.88-0.51-1.07%48.3948.4647.48
Sep 19, 202247.960.240.50%47.7248.7446.92
Sep 16, 202247.21-1.13-2.39%48.3448.7346.73
Sep 15, 202247.26-0.88-1.86%48.1448.1846.93
Sep 14, 202246.78-1.00-2.14%47.7847.8346.39
Sep 13, 202246.58-1.71-3.67%48.2948.8446.22
Sep 12, 202247.580.360.76%47.2248.0047.22
Sep 09, 202247.07-0.48-1.02%47.5548.5946.93
Sep 08, 202246.74-2.33-4.99%49.0749.2045.85
Sep 07, 202246.48-2.71-5.83%49.1949.1945.84
Sep 06, 202245.99-4.36-9.48%50.3550.3545.78
Sep 02, 202246.62-2.92-6.26%49.5449.8446.34
Sep 01, 202247.27-3.05-6.45%50.3251.0446.89
Aug 31, 202247.24-3.96-8.38%51.2051.2047.00
Aug 30, 202247.09-3.72-7.90%50.8151.0146.62
Aug 29, 202246.67-3.36-7.20%50.0350.0346.62
Aug 26, 202247.38-2.01-4.24%49.3950.1447.14
Aug 25, 202247.82-0.31-0.65%48.1348.2447.60
Aug 24, 202247.28-2.28-4.82%49.5649.7246.99
Aug 23, 202247.31-2.84-6.00%50.1550.6347.27
Aug 22, 202248.03-2.57-5.35%50.6050.6047.87
Aug 19, 202249.20-1.11-2.26%50.3150.3149.02
Aug 18, 202249.48-1.08-2.18%50.5650.5649.20
Aug 17, 202249.17-3.18-6.47%52.3552.3548.97
Aug 16, 202249.650.100.20%49.5550.3249.39
Aug 15, 202249.30-0.75-1.52%50.0550.0548.22
Aug 12, 202248.280.010.02%48.2748.8247.87
Aug 11, 202247.67-1.03-2.16%48.7048.7047.33
Aug 10, 202246.93-2.88-6.14%49.8149.8146.80
Aug 09, 202246.140.100.22%46.0446.5445.89
Aug 08, 202246.19-0.84-1.82%47.0348.9646.02
Aug 05, 202246.170.090.19%46.0847.4145.84
Aug 04, 202245.94-0.50-1.09%46.4446.4545.75
Aug 03, 202246.13-2.56-5.55%48.6948.6946.02
Aug 02, 202246.37-1.16-2.50%47.5348.5846.34
Aug 01, 202247.70-0.96-2.01%48.6648.6647.04
Jul 29, 202247.81-0.23-0.48%48.0449.5347.45
Jul 28, 202247.52-0.46-0.97%47.9849.3346.65
Jul 27, 202247.76-0.80-1.68%48.5648.5747.38
Jul 26, 202247.34-4.97-10.50%52.3152.3147.19
Jul 25, 202247.48-0.69-1.45%48.1748.4047.31
Jul 22, 202246.86-1.06-2.26%47.9247.9246.39
Jul 21, 202247.060.100.21%46.9647.2346.31
Jul 20, 202246.80-0.74-1.58%47.5447.6046.25
Jul 19, 202246.60-0.38-0.82%46.9847.1346.15
Jul 18, 202245.69-2.10-4.60%47.7948.5945.52
Jul 15, 202245.65-2.00-4.38%47.6547.6545.37
Jul 14, 202244.83-2.65-5.91%47.4847.4844.21
Jul 13, 202245.57-1.94-4.26%47.5147.5945.27
Jul 12, 202246.10-1.47-3.19%47.5748.3746.09
Jul 11, 202246.35-0.41-0.88%46.7647.7446.20
Jul 08, 202246.58-1.72-3.69%48.3048.5346.30
Jul 07, 202246.54-4.26-9.15%50.8050.8046.26
Jul 06, 202246.26-1.00-2.16%47.2647.2645.79
Jul 05, 202246.840.080.17%46.7647.0645.39
Jul 01, 202246.640.350.75%46.2946.8245.49
Jun 30, 202245.66-1.05-2.30%46.7146.7145.30
Jun 29, 202245.77-3.58-7.82%49.3549.3545.45
Jun 28, 202245.81-0.70-1.53%46.5147.3745.75
Jun 27, 202245.590.010.02%45.5846.0145.08
Jun 24, 202244.45-1.38-3.10%45.8346.4044.45
Jun 23, 202245.21-1.07-2.37%46.2846.3044.63
Jun 22, 202245.81-0.70-1.53%46.5146.7045.41
Jun 21, 202245.97-2.16-4.70%48.1348.1345.87
Jun 17, 202245.53-2.64-5.80%48.1748.6645.17
Jun 16, 202245.01-2.65-5.89%47.6648.0844.02
Jun 15, 202245.16-0.18-0.40%45.3445.5444.23
Jun 14, 202244.71-4.31-9.64%49.0249.0243.43
Jun 13, 202243.47-2.56-5.89%46.0346.0343.03
Jun 10, 202243.55-0.86-1.97%44.4144.5843.35
Jun 09, 202244.50-1.48-3.33%45.9845.9844.43
Jun 08, 202245.74-0.27-0.59%46.0146.0145.09
Jun 07, 202245.87-0.13-0.28%46.0046.0045.30
Jun 06, 202245.740.400.87%45.3446.2445.34
Jun 03, 202245.29-2.84-6.27%48.1348.1345.23
Jun 02, 202246.03-0.60-1.30%46.6346.6345.05
Jun 01, 202245.23-0.26-0.57%45.4945.6044.45
May 31, 202245.37-1.58-3.48%46.9547.1644.92
May 27, 202245.790.801.75%44.9945.8644.81
May 26, 202244.75-0.68-1.52%45.4345.5444.35
May 25, 202244.03-0.36-0.82%44.3944.9743.67
May 24, 202244.430.531.19%43.9044.5743.28
May 23, 202243.970.491.11%43.4846.0843.22
May 20, 202242.61-0.24-0.56%42.8543.4542.04
May 19, 202242.35-0.33-0.78%42.6844.9842.12
May 18, 202242.82-1.74-4.06%44.5645.5642.46
May 17, 202243.680.390.89%43.2944.6841.99
May 16, 202241.29-2.76-6.68%44.0544.0540.95
May 13, 202241.55-0.22-0.53%41.7743.3041.11
May 12, 202241.32-0.58-1.40%41.9042.1140.15

Отваряй дълги и къси позиции с TCBK с ливъридж
Купувай и продавай TriCo Bancshares +$0.66 (1.34%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image