TSC

TriState Capital Holdings, Inc. Historical Stock Prices

$13.92
*  
0.06
 negative 
0.43%
Get TSC Alerts
*Delayed - data as of Apr. 16, 2014 15:13 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TSC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:13  14.07  14.10  13.75  13.92 24,528
04/15/2014 14.06 14.1 13.87 13.98 200,590
04/14/2014 13.96 14.1 13.72 14.05 198,434
04/11/2014 13.89 14.08 13.7801 13.88 64,022
04/10/2014 14.06 14.0999 13.63 14.01 83,284
04/09/2014 14.11 14.22 13.985 14.09 55,248
04/08/2014 14.14 14.25 14.06 14.06 136,006
04/07/2014 14.1 14.31 13.98 14.08 131,003
04/04/2014 14.64 14.91 14.1 14.12 45,938
04/03/2014 14.23 14.58 14.2 14.54 76,189
04/02/2014 14.25 14.25 14.22 14.22 8,006
04/01/2014 14.24 14.49 14.16 14.23 14,282
03/31/2014 14.27 14.4 14.1 14.21 56,272
03/28/2014 14.2 14.43 14.05 14.18 94,224
03/27/2014 14.2 14.35 14.051 14.18 37,785
03/26/2014 14.1 14.37 14 14.25 434,213
03/25/2014 14.05 14.11 13.87 14.11 61,821
03/24/2014 14.12 14.14 13.98 14 26,502
03/21/2014 14.15 14.15 14.08 14.12 77,664
03/20/2014 14.1 14.15 13.91 14.14 101,181
03/19/2014 13.9093 14.08 13.9093 14.08 19,644
03/18/2014 14.1 14.1 14.01 14.07 17,719
03/17/2014 14.12 14.15 14.01 14.1 88,594
03/14/2014 14 14.1 14 14.04 23,027
03/13/2014 14.08 14.1 14 14.01 24,220
03/12/2014 14 14.15 13.84 14.03 25,227
03/11/2014 13.99 14.08 13.97 14.05 15,659
03/10/2014 13.97 14.06 13.97 14.03 32,509
03/07/2014 14.1 14.1 13.92 14.06 27,786
03/06/2014 13.9 14.12 13.89 14.1 5,588
03/05/2014 14.12 14.2 14.05 14.13 242,834
03/04/2014 14 14.17 13.95 14.13 134,019
03/03/2014 13.88 14.08 13.811 13.98 42,838
02/28/2014 13.7 13.97 13.55 13.91 104,436
02/27/2014 13.65 13.77 13.538 13.65 18,332
02/26/2014 13.54 13.79 13.54 13.65 11,762
02/25/2014 13.58 13.77 13.49 13.55 85,760
02/24/2014 13.68 13.8 13.18 13.64 147,561
02/21/2014 13.33 13.58 13.08 13.45 68,639
02/20/2014 13.6 13.66 13.3 13.38 37,370
02/19/2014 13.48 13.62 13.35 13.6 164,985
02/18/2014 13.45 13.65 13.29 13.5 50,893
02/14/2014 13.56 13.712 13.51 13.51 9,873
02/13/2014 13.45 13.65 13.2596 13.54 16,542
02/12/2014 13.75 13.75 13.44 13.51 39,538
02/11/2014 13.8 13.8 13.68 13.74 69,655
02/10/2014 13.72 13.7671 13.57 13.68 44,057
02/07/2014 13.97 14.22 13.81 13.84 99,105
02/06/2014 13.94 13.94 13.36 13.9 89,147
02/05/2014 14 14.03 13.76 13.94 95,821
02/04/2014 13.47 14.256 13.25 13.99 96,757
02/03/2014 13.81 14 13.41 13.53 174,896
01/31/2014 13.89 13.89 13.63 13.74 89,022
01/30/2014 13.82 14.19 13.82 14 415,997
01/29/2014 13.47 13.75 13.3401 13.65 58,146
01/28/2014 13.43 13.6399 13.31 13.6 64,340
01/27/2014 13.9 13.9 13.36 13.48 102,566
01/24/2014 13.39 13.65 13.3 13.6 160,292
01/23/2014 13.71 13.7198 13.35 13.48 49,193
01/22/2014 13.665 13.7 13.44 13.56 17,331
01/21/2014 13.55 13.75 13.36 13.66 39,222
01/17/2014 13.45 13.54 13.42 13.45 137,626
01/16/2014 13.75 13.75 13.39 13.42 20,134
01/15/2014 13.56 13.74 13.39 13.5 109,781
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?