TSC

TriState Capital Holdings, Inc. Historical Stock Prices

$9.53
*  
0.26
2.66%
Get TSC Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  9.80  9.80  9.52  9.53 30,426
03/05/2015 9.8 9.8 9.52 9.53 30,426
03/04/2015 9.63 9.91 9.63 9.79 52,767
03/03/2015 9.83 9.92 9.66 9.69 28,208
03/02/2015 9.73 10.14 9.5 9.89 738,269
02/27/2015 9.85 9.928 9.66 9.69 28,894
02/26/2015 9.9 10.29 9.81 9.9 62,938
02/25/2015 9.88 9.98 9.8 9.94 22,895
02/24/2015 9.74 9.96 9.7308 9.89 51,191
02/23/2015 9.85 9.93 9.66 9.74 29,256
02/20/2015 9.9 9.93 9.68 9.92 54,819
02/19/2015 9.83 9.92 9.83 9.87 6,480
02/18/2015 9.91 9.91 9.78 9.86 19,592
02/17/2015 9.93 10.01 9.85 9.96 22,460
02/13/2015 9.92 10.03 9.7 9.9 389,874
02/12/2015 9.75 9.94 9.75 9.89 25,523
02/11/2015 9.85 9.85 9.69 9.77 18,755
02/10/2015 9.93 9.935 9.79 9.9 35,925
02/09/2015 9.67 10.015 9.67 9.86 59,132
02/06/2015 9.94 10.085 9.93 9.96 47,375
02/05/2015 9.78 9.95 9.77 9.91 19,632
02/04/2015 9.76 9.8975 9.69 9.8 31,431
02/03/2015 9.88 10 9.74 9.79 231,685
02/02/2015 9.42 9.99 9.42 9.8 63,060
01/30/2015 10.15 10.48 9.45 9.46 80,380
01/29/2015 10.1 10.5 10.1 10.25 200,338
01/28/2015 10.07 10.11 9.76 9.77 45,915
01/27/2015 10.11 10.17 9.99 10.01 21,251
01/26/2015 10.33 10.862 10.0901 10.19 145,247
01/23/2015 10.4 10.41 10.23 10.36 26,188
01/22/2015 10.3 10.86 10.215 10.37 176,941
01/21/2015 10.19 10.27 10.09 10.21 75,144
01/20/2015 10.28 10.87 10.14 10.22 30,137
01/16/2015 10.12 10.35 10.08 10.31 41,260
01/15/2015 10.38 10.42 9.98 10.15 76,328
01/14/2015 10.18 10.52 10.18 10.41 72,243
01/13/2015 10.12 10.34 10.1 10.33 56,962
01/12/2015 10.16 10.16 9.97 10.03 33,597
01/09/2015 10.35 10.35 10.14 10.17 70,850
01/08/2015 10.31 10.42 10.25 10.37 55,002
01/07/2015 10.4 10.4 10.21 10.24 62,931
01/06/2015 10.37 10.39 10.22 10.33 72,195
01/05/2015 10.23 10.39 9.9432 10.37 34,894
01/02/2015 10.32 10.45 9.93 10.31 60,533
12/31/2014 10.49 10.57 10.21 10.24 58,745
12/30/2014 10.49 10.54 10.41 10.5 60,389
12/29/2014 10.67 10.68 10.43 10.5 66,149
12/26/2014 10.8 10.8 10.57 10.67 54,289
12/24/2014 10.77 10.88 10.65 10.74 19,325
12/23/2014 10.73 10.92 10.55 10.8 119,054
12/22/2014 10.69 10.76 10.575 10.75 29,513
12/19/2014 10.65 10.8 10.5 10.69 202,610
12/18/2014 10.72 10.75 10.4026 10.71 35,925
12/17/2014 10.34 10.68 10.23 10.66 61,959
12/16/2014 10.12 10.4 10.041 10.34 61,877
12/15/2014 10.21 10.24 10.06 10.14 37,150
12/12/2014 10.21 10.39 10.175 10.2 30,045
12/11/2014 10.31 10.44 10.31 10.32 33,046
12/10/2014 10.64 10.64 10.23 10.23 36,837
12/09/2014 10.25 10.66 10.12 10.64 63,220
12/08/2014 10.46 10.5 10.28 10.33 48,740
12/05/2014 10.21 10.59 10.21 10.46 35,487
*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?