TSC

TriState Capital Holdings, Inc. Historical Stock Prices

$9.22
*  
0.24
2.54%
Get TSC Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading TSC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.42  9.43  9.17  9.22 71,569
08/20/2014 9.42 9.43 9.17 9.22 71,569
08/19/2014 9.52 9.71 9.44 9.46 49,959
08/18/2014 9.5 9.62 9.4 9.49 67,928
08/15/2014 9.64 9.71 9.12 9.41 87,546
08/14/2014 9.5 9.55 9.367 9.52 65,189
08/13/2014 9.44 9.57 9.24 9.42 85,572
08/12/2014 9.51 9.578 9.27 9.4 106,720
08/11/2014 9.24 9.54 9.07 9.49 96,156
08/08/2014 9.14 9.35 9.09 9.15 88,824
08/07/2014 9.45 9.722 9.03 9.12 135,110
08/06/2014 9.75 9.822 9.34 9.43 114,333
08/05/2014 9.74 10.4 9.71 9.78 141,387
08/04/2014 9.61 9.85 9.4 9.74 137,804
08/01/2014 9.84 9.988 9.58 9.66 106,704
07/31/2014 10.01 10.298 9.63 9.79 110,130
07/30/2014 9.89 10.17 9.89 10.11 189,429
07/29/2014 9.82 9.97 9.82 9.86 135,063
07/28/2014 10.61 10.82 9.8 9.82 205,685
07/25/2014 10.67 10.78 10.1 10.19 330,062
07/24/2014 11.6 11.6 9.16 10.16 414,216
07/23/2014 13.37 13.7 13.26 13.58 60,924
07/22/2014 13.46 13.83 13.33 13.41 55,287
07/21/2014 13.41 13.64 13.24 13.35 42,262
07/18/2014 13.12 13.65 12.728 13.47 72,287
07/17/2014 13.48 14.01 13.05 13.17 44,451
07/16/2014 13.62 13.81 13.42 13.57 77,308
07/15/2014 13.79 14.05 13.48 13.53 41,118
07/14/2014 13.66 13.92 13.23 13.79 60,117
07/11/2014 13.62 13.7 13.54 13.58 24,842
07/10/2014 13.73 13.85 13.58 13.65 46,663
07/09/2014 13.92 14.2999 13.85 13.9 38,836
07/08/2014 14.16 14.16 13.77 13.89 61,468
07/07/2014 14.23 14.315 14.04 14.17 46,959
07/03/2014 14.12 14.28 14.09 14.27 20,355
07/02/2014 14.22 14.27 13.97 14.01 48,496
07/01/2014 14.15 14.36 13.96 14.19 163,320
06/30/2014 14.2 14.29 14 14.13 110,531
06/27/2014 14.19 14.5 14.05 14.2 1,777,215
06/26/2014 14.25 14.28 14.15 14.25 64,863
06/25/2014 14.16 14.3 14.155 14.25 92,117
06/24/2014 14.25 14.29 14.14 14.25 111,665
06/23/2014 14.25 14.36 14.205 14.25 80,179
06/20/2014 14.25 14.42 14.22 14.25 107,523
06/19/2014 14.25 14.3 14.21 14.24 85,300
06/18/2014 13.96 14.41 13.96 14.34 84,313
06/17/2014 14.09 14.155 13.94 14.01 68,337
06/16/2014 13.9 14.25 13.86 14.2 158,820
06/13/2014 13.79 13.8 13.7 13.73 40,330
06/12/2014 13.7 13.75 13.59 13.72 46,683
06/11/2014 13.6 13.7199 13.6 13.64 30,830
06/10/2014 13.97 14.02 13.59 13.78 62,933
06/09/2014 13.98 14.15 13.96 14.01 61,144
06/06/2014 13.88 13.98 13.79 13.94 39,709
06/05/2014 13.48 13.98 13.48 13.8 55,297
06/04/2014 13.2 13.53 13.16 13.48 79,295
06/03/2014 13.15 13.47 12.94 13.38 49,988
06/02/2014 13.26 13.35 13.18 13.25 17,459
05/30/2014 13.53 13.55 13.07 13.18 140,223
05/29/2014 13.5 13.67 13.41 13.49 70,851
05/28/2014 13.33 13.55 13.3 13.49 28,007
05/27/2014 13.59 13.86 13.34 13.41 46,664
05/23/2014 13.55 13.71 13.25 13.5 34,997
05/22/2014 12.886 13.55 12.886 13.49 32,866
05/21/2014 13.07 13.36 13 13.03 35,843
05/20/2014 13.16 13.23 12.99 13.08 24,998
05/19/2014 12.98 13.29 12.91 13.23 34,260
05/16/2014 12.91 13.43 12.798 12.99 40,380
05/15/2014 13.15 13.15 12.76 12.96 42,566
05/14/2014 13.46 13.56 13.04 13.13 15,691
05/13/2014 13.64 13.87 13.39 13.71 33,118
05/12/2014 13.33 13.79 13.248 13.73 69,789
05/09/2014 13 13.27 12.99 13.23 15,753
05/08/2014 13.05 13.22 12.95 13.02 32,517
05/07/2014 13 13.01 12.89 13 33,725
05/06/2014 12.87 13 12.87 12.95 40,244
05/05/2014 12.89 12.99 12.8 12.94 29,728
05/02/2014 12.94 13.03 12.85 12.93 34,813
05/01/2014 13.05 13.3 12.83 12.97 84,563
04/30/2014 12.8 13.26 12.68 13.08 89,233
04/29/2014 12.93 12.94 12.79 12.94 62,536
04/28/2014 12.95 13.08 12.66 12.89 65,040
04/25/2014 13.28 13.3 12.75 12.92 107,597
04/24/2014 13.89 14 13.31 13.38 18,163
04/23/2014 13.62 13.875 13.48 13.54 60,799
04/22/2014 13.71 14.21 13.62 13.7 18,209
04/21/2014 13.93 14 13.62 13.76 18,914
04/17/2014 13.86 14.15 13.75 13.86 28,436
04/16/2014 14.01 14.1 13.75 13.89 32,057
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
01/14/2014 13.48 13.6 13.06 13.43 147,237
01/13/2014 13.42 13.83 13.14 13.37 335,569
01/10/2014 13.4 13.496 13.14 13.26 232,957
01/09/2014 13.08 14 12.98 13.43 455,433
01/08/2014 11.9 12.72 11.9 12.71 1,062,180
01/07/2014 11.71 12 11.675 11.69 15,943
01/06/2014 11.83 11.8428 11.72 11.72 5,155
01/03/2014 11.7 11.87 11.67 11.78 5,408
01/02/2014 11.76 11.79 11.6 11.66 25,735
12/31/2013 11.98 12 11.78 11.86 17,826
12/30/2013 11.87 12 11.87 11.93 8,527
12/27/2013 11.9 11.9 11.78 11.84 8,475
12/26/2013 11.89 12.15 11.81 11.9 10,545
12/24/2013 11.89 12.12 11.75 11.9 13,143
12/23/2013 11.71 11.95 11.53 11.84 29,796
12/20/2013 11.53 11.79 11.52 11.65 100,482
12/19/2013 11.69 11.73 11.5 11.53 18,684
12/18/2013 11.72 11.75 11.58 11.69 15,502
12/17/2013 11.73 11.79 11.56 11.72 16,759
12/16/2013 11.71 11.89 11.68 11.7 26,433
12/13/2013 11.77 11.9 11.68 11.78 96,723
12/12/2013 11.7 11.93 11.6001 11.79 13,628
12/11/2013 11.91 11.97 11.67 11.7 53,858
12/10/2013 11.98 12.07 11.91 11.95 22,577
12/09/2013 12.07 12.1 11.95 12.03 39,892
12/06/2013 12 12.06 11.99 12 17,140
12/05/2013 12.05 12.05 11.95 11.98 9,506
12/04/2013 11.95 12.04 11.95 12.01 9,918
12/03/2013 12.15 12.15 11.95 11.96 24,573
12/02/2013 12.05 12.17 12.05 12.05 6,484
11/29/2013 12.15 12.189 12.111 12.15 5,655
11/27/2013 12.25 12.25 12 12.15 17,694
11/26/2013 12.04 12.25 12.03 12.25 16,837
11/25/2013 12.12 12.15 11.97 12 38,452
11/22/2013 12 12.29 11.86 12.16 116,125
11/21/2013 12.09 12.16 11.795 11.96 90,044
11/20/2013 12.25 12.28 12 12.08 6,520
11/19/2013 12.11 12.31 12 12.18 46,341
11/18/2013 12.45 12.45 12 12.06 24,320
11/15/2013 12.25 12.38 12.1401 12.35 10,913
11/14/2013 12.32 12.41 12.21 12.29 7,019
11/13/2013 12.45 12.5 12 12.36 70,465
11/12/2013 12.34 12.5 12.24 12.4 4,375
11/11/2013 12 12.49 11.91 12.32 135,869
11/08/2013 11.97 12.27 11.97 12.18 33,954
11/07/2013 12.07 12.1575 11.35 12.01 92,605
11/06/2013 12.5 12.5 11.87 12.07 44,544
11/05/2013 12.5 12.5 12.1667 12.49 11,024
11/04/2013 12.67 12.67 11.75 12.54 10,944
11/01/2013 12.5 12.78 12.25 12.54 78,061
10/31/2013 12.13 12.74 12.13 12.51 19,893
10/30/2013 12.51 12.75 11.99 12.05 12,076
10/29/2013 11.97 12.16 11.82 12.08 45,076
10/28/2013 11.88 12.35 11.8 11.97 31,132
10/25/2013 12.09 12.09 11.74 11.88 51,237
10/24/2013 12.96 12.96 12.09 12.19 56,529
10/23/2013 12.87 12.97 12.66 12.97 50,429
10/22/2013 13.09 13.09 12.82 12.84 5,453
10/21/2013 13.01 13.49 12.94 12.98 17,093
10/18/2013 13.11 13.42 12.86 12.96 21,128
10/17/2013 13.39 13.39 12.85 12.95 26,739
10/16/2013 13.12 13.38 13.04 13.15 8,346
10/15/2013 13.08 13.13 12.89 13.1 8,187
10/14/2013 13.33 13.33 12.99 13.23 11,713
10/11/2013 13 13.4 12.81 13.39 54,284
10/10/2013 13.1 13.25 12.97 13.07 93,218
10/09/2013 12.91 13.09 12.76 13.05 31,801
10/08/2013 12.924 13.27 12.83 13.09 27,545
10/07/2013 13.01 13.48 12.61 12.99 29,219
10/04/2013 12.96 13.14 12.82 13.03 69,369
10/03/2013 12.75 13.1 12.75 13 42,857
10/02/2013 12.94 12.9601 12.73 12.9 5,315
10/01/2013 12.85 13.05 12.7 12.98 27,521
09/30/2013 12.7 12.95 12.61 12.89 16,057
09/27/2013 12.73 12.78 12.65 12.76 20,856
09/26/2013 12.55 12.86 12.27 12.8 18,489
09/25/2013 12.65 12.8 12.36 12.5 16,156
09/24/2013 12.28 13 12.28 12.75 34,734
09/23/2013 11.59 12.35 11.51 12.19 234,196
09/20/2013 11.57 11.75 11.39 11.58 603,630
09/19/2013 12.15 12.155 11.5 11.57 77,303
09/18/2013 12.23 12.24 12.09 12.18 160,339
09/17/2013 12.15 12.44 12.085 12.27 213,707
09/16/2013 12.75 12.8 12.13 12.29 22,757
09/13/2013 12.74 12.91 12.55 12.66 75,373
09/12/2013 12.75 12.96 12.63 12.75 144,300
09/11/2013 12.601 12.79 12.6 12.75 88,973
09/10/2013 12.76 12.76 12.521 12.61 141,766
09/09/2013 12.99 12.99 12.6 12.75 20,351
09/06/2013 13.14 13.41 12.73 12.9 31,166
09/05/2013 13.01 13.21 12.88 13.05 40,839
09/04/2013 13 13.13 12.95 13 69,294
09/03/2013 13 13.5 12.56 13.01 119,418
08/30/2013 12.95 13.09 12.95 13.05 14,364
08/29/2013 12.7 12.98 12.7 12.95 26,438
08/28/2013 13.86 13.905 12.64 12.83 16,384
08/27/2013 12.86 12.96 12.65 12.87 41,782
08/26/2013 13.16 13.16 12.95 12.96 12,343
08/23/2013 13.13 13.15 13 13.11 3,719
08/22/2013 12.92 13.26 12.92 13.14 3,087
08/21/2013 13 13.01 12.75 12.92 84,971
08/20/2013 13.13 13.25 12.95 13.02 25,169
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 Brokers before you trade

Want to trade FX?