TSC

TriState Capital Holdings, Inc. Historical Stock Prices

$10.25
*  
0.48
4.91%
Get TSC Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading TSC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TSC After Hours
 
 
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: 1 Year, From 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  10.10  10.50  10.10  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
12/04/2014 10.26 10.28 10.15 10.21 57,601
12/03/2014 10.28 10.32 10.22 10.27 41,551
12/02/2014 10.15 10.355 10.09 10.28 43,516
12/01/2014 10.05 10.3 10 10.16 283,729
11/28/2014 10.23 10.26 10.085 10.1 50,080
11/26/2014 10.07 10.26 10.04 10.26 49,883
11/25/2014 10.08 10.1 9.98 10.1 130,963
11/24/2014 10 10.319 9.94 10.09 286,947
11/21/2014 10.07 10.07 9.92 9.95 71,747
11/20/2014 9.74 10.05 9.7 10.02 204,399
11/19/2014 9.86 9.86 9.65 9.76 66,154
11/18/2014 9.86 9.89 9.8 9.83 43,934
11/17/2014 9.81 9.91 9.71 9.82 106,227
11/14/2014 9.73 9.8 9.7 9.79 218,311
11/13/2014 9.7 9.74 9.65 9.69 72,461
11/12/2014 9.67 9.77 9.67 9.74 56,783
11/11/2014 9.7 9.71 9.67 9.7 48,389
11/10/2014 9.58 9.7 9.58 9.7 63,197
11/07/2014 9.72 9.72 9.54 9.6 57,314
11/06/2014 9.7 9.71 9.588 9.7 36,158
11/05/2014 9.75 9.75 9.62 9.68 48,594
11/04/2014 9.66 9.75 9.61 9.71 38,952
11/03/2014 9.65 9.77 9.58 9.72 49,416
10/31/2014 9.8 9.8 9.7 9.75 52,387
10/30/2014 9.75 9.77 9.56 9.68 72,031
10/29/2014 9.73 9.8 9.63 9.76 104,840
10/28/2014 9.77 9.88 9.65 9.69 191,461
10/27/2014 9.62 9.7425 9.55 9.69 32,386
10/24/2014 9.92 9.9204 9.63 9.64 68,307
10/23/2014 9.67 10.2475 9.67 9.86 259,540
10/22/2014 9.49 9.59 9.01 9.52 107,186
10/21/2014 9.5 9.57 9.36 9.5 66,552
10/20/2014 9.41 9.51 9.31 9.49 59,034
10/17/2014 9.55 9.56 9.32 9.42 63,588
10/16/2014 9.26 9.63 9.26 9.41 52,251
10/15/2014 9.3 9.41 9.13 9.36 114,755
10/14/2014 9.45 9.59 9.4 9.41 74,533
10/13/2014 9.07 9.43 9.07 9.37 52,507
10/10/2014 9.17 9.26 9.01 9.09 81,677
10/09/2014 9.4 9.41 9.19 9.21 68,787
10/08/2014 9.04 9.45 9.03 9.43 158,794
10/07/2014 9.04 9.145 9 9.08 153,309
10/06/2014 9.24 9.3 8.99 9.11 102,884
10/03/2014 9.3 9.46 9.25 9.26 52,500
10/02/2014 9.12 9.25 9.096 9.22 68,783
10/01/2014 9.09 9.24 9 9.15 128,895
09/30/2014 9.27 9.37 9.01 9.07 125,166
09/29/2014 9.15 9.305 9.1 9.25 49,750
09/26/2014 9.14 9.26 9.14 9.21 40,489
09/25/2014 9.05 9.2 9.01 9.14 108,222
09/24/2014 9.15 9.17 8.92 9.05 160,849
09/23/2014 9.16 9.22 9.08 9.11 125,054
09/22/2014 9.34 9.34 9.05 9.19 115,300
09/19/2014 9.45 9.57 9.27 9.36 270,600
09/18/2014 9.13 9.47 9.13 9.47 98,639
09/17/2014 9.11 9.18 9.03 9.09 313,447
09/16/2014 9.2 9.2 8.98 9.1 280,175
09/15/2014 9.38 9.38 9.2 9.22 41,102
09/12/2014 9.42 9.49 9.31 9.38 73,654
09/11/2014 9.41 9.46 9.288 9.42 110,867
09/10/2014 9.51 9.52 9.208 9.47 61,072
09/09/2014 9.58 9.66 9.47 9.52 78,978
09/08/2014 9.5 9.64 9.45 9.62 133,417
09/05/2014 9.42 9.54 9.37 9.5 89,249
09/04/2014 9.35 9.64 9.34 9.47 46,372
09/03/2014 9.49 9.575 9.29 9.32 705,698
09/02/2014 9.59 9.59 9.44 9.47 91,326
08/29/2014 9.42 9.65 9.401 9.53 104,958
08/28/2014 9.36 9.49 9.29 9.41 70,580
08/27/2014 9.42 9.44 9.33 9.38 115,214
08/26/2014 9.25 9.43 9.25 9.33 102,654
08/25/2014 9.29 9.37 9.145 9.25 672,767
08/22/2014 9.32 9.32 9.19 9.24 486,397
08/21/2014 9.2 9.32 9.17 9.3 61,889
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
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?