TSC

TriState Capital Holdings, Inc. Historical Stock Prices

$12.76
*  
0.18
1.39%
Get TSC Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading TSC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TSC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.80  12.82  12.70  12.76 42,967
07/06/2015 12.8 12.82 12.7 12.76 42,967
07/02/2015 13.26 13.26 12.8 12.94 31,853
07/01/2015 13.05 13.26 12.75 13.25 72,199
06/30/2015 12.97 13.18 12.62 12.93 93,285
06/29/2015 13.35 13.4 12.81 12.84 50,764
06/26/2015 13.13 13.51 13.08 13.49 273,783
06/25/2015 13.19 13.32 12.93 13.12 90,176
06/24/2015 13.03 13.21 12.98 13.14 58,902
06/23/2015 13.32 13.34 13.01 13.02 58,714
06/22/2015 12.95 13.4 12.93 13.33 95,947
06/19/2015 13.23 13.6 12.62 12.77 410,779
06/18/2015 12.99 13.18 12.94 13.17 142,639
06/17/2015 13.17 13.17 12.85 12.91 93,160
06/16/2015 12.91 13.25 12.85 13.23 101,805
06/15/2015 12.56 12.99 12.4 12.96 99,951
06/12/2015 12.34 12.65 12.245 12.59 71,537
06/11/2015 12.34 12.46 12.17 12.33 46,411
06/10/2015 12.25 12.5 12.19 12.39 58,013
06/09/2015 12.32 12.32 12.075 12.18 62,662
06/08/2015 12.25 12.39 12.25 12.31 47,124
06/05/2015 12.14 12.37 12.06 12.24 46,235
06/04/2015 11.89 12.11 11.79 12.1 44,020
06/03/2015 11.64 12.14 11.64 11.97 155,235
06/02/2015 11.48 11.64 11.45 11.59 63,656
06/01/2015 11.64 11.75 11.43 11.53 36,464
05/29/2015 11.78 11.78 11.6 11.65 40,792
05/28/2015 11.74 11.96 11.74 11.83 42,001
05/27/2015 11.71 11.89 11.65 11.84 47,764
05/26/2015 11.96 11.99 11.61 11.73 60,010
05/22/2015 12.18 12.2 11.77 12.01 74,270
05/21/2015 12.39 12.47 12.22 12.23 42,785
05/20/2015 12.47 12.53 12.37 12.38 58,989
05/19/2015 12.23 12.51 12.07 12.43 126,378
05/18/2015 11.75 11.96 11.75 11.89 68,182
05/15/2015 12.04 12.05 11.8 11.82 28,880
05/14/2015 12.16 12.365 11.96 12.02 41,588
05/13/2015 12.12 12.31 12.06 12.15 73,173
05/12/2015 12.34 12.34 11.75 12.13 117,888
05/11/2015 12.4 12.465 12.3 12.37 78,370
05/08/2015 12.5 12.6 12.4 12.43 64,208
05/07/2015 12.58 12.6 12.29 12.5 75,472
05/06/2015 12.59 12.64 12.44 12.59 105,317
05/05/2015 12.59 12.7 12.5 12.59 90,621
05/04/2015 12.65 12.75 12.54 12.57 91,114
05/01/2015 12.54 12.65 12.42 12.57 125,107
04/30/2015 12.68 12.715 12.4 12.5 77,741
04/29/2015 12.71 12.8 12.554 12.73 133,782
04/28/2015 12.21 12.79 12.0518 12.71 168,885
04/27/2015 12.26 12.35 12.05 12.17 149,472
04/24/2015 12.2 12.698 11.8 12.2 120,178
04/23/2015 10.75 12 10.74 11.97 202,211
04/22/2015 10.59 10.59 10.425 10.52 40,063
04/21/2015 10.6 10.65 10.585 10.59 27,901
04/20/2015 10.6 10.64 10.36 10.62 38,753
04/17/2015 10.51 10.6 10.26 10.53 58,578
04/16/2015 10.62 10.7 10.52 10.59 63,564
04/15/2015 10.69 10.69 10.62 10.65 36,126
04/14/2015 10.72 10.72 10.62 10.63 9,860
04/13/2015 10.71 10.78 10.68 10.72 56,661
04/10/2015 10.53 10.85 10.51 10.7 54,361
04/09/2015 10.6 10.6 10.43 10.53 35,507
04/08/2015 10.64 10.7 10.541 10.6 33,950
04/07/2015 10.56 10.76 10.46 10.68 61,511
04/06/2015 10.56 10.7 10.56 10.58 40,336
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?