Quantcast
TSC

TriState Capital Holdings, Inc. Common Stock Historical Stock Prices

$25.19
*  
0.16
0.63%
Get TSC Alerts
*Delayed - data as of Nov. 16, 2018 15:05 ET  -  Find a broker to begin trading TSC now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

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.
15:05 25.17 25.31 25.01 25.19 45,469
11/15/2018 24.74 25.35 24.62 25.35 108,487
11/14/2018 25.53 25.56 24.61 24.81 85,476
11/13/2018 25.42 25.8 25.11 25.35 64,895
11/12/2018 25.6 25.71 25.33 25.36 57,361
11/09/2018 25.88 26.01 25.45 25.6 55,801
11/08/2018 25.39 26 25.39 25.97 109,258
11/07/2018 25.48 25.48 25.01 25.43 181,248
11/06/2018 25.08 25.52 25.01 25.42 171,180
11/05/2018 24.93 25.2868 24.87 25.18 132,477
11/02/2018 25.01 25.44 24.9 25.02 159,960
11/01/2018 25.41 25.4993 24.93 24.97 242,893
10/31/2018 25.49 25.51 25.09 25.22 243,099
10/30/2018 24.85 25.41 24.79 25.22 278,720
10/29/2018 24.92 25.14 24.56 24.85 243,248
10/26/2018 23.98 25.2 23.81 24.68 540,887
10/25/2018 23.02 24.44 22.9 24.26 400,993
10/24/2018 23.62 23.8 22.72 22.87 497,509
10/23/2018 23.45 23.95 23.2 23.81 637,362
10/22/2018 24.67 24.82 23.66 23.79 403,682
10/19/2018 25.39 25.39 24.56 24.75 697,357
10/18/2018 25.94 26.6343 24.52 25.45 610,032
10/17/2018 25.83 26.03 25.43 25.81 207,741
10/16/2018 26.04 26.04 25.45 25.88 210,246
10/15/2018 26.15 26.27 25.7 25.99 286,522
10/12/2018 27.19 27.27 25.715 26.18 345,734
10/11/2018 27.75 27.9 26.98 26.99 479,804
10/10/2018 27.95 28.1095 27.74 27.76 371,895
10/09/2018 28.1 28.15 27.76 27.99 214,727
10/08/2018 28.22 28.22 27.8886 28.11 178,152
10/05/2018 28.37 28.37 27.83 28.21 200,021
10/04/2018 28.48 28.7 27.96 28.21 241,715
10/03/2018 27.93 28.5 27.69 28.42 452,741
10/02/2018 27.4 27.93 27.25 27.84 604,920
10/01/2018 27.6 27.6175 27.28 27.38 381,032
09/28/2018 27.15 27.6 27.15 27.6 332,476
09/27/2018 26.95 27.25 26.7001 27.25 224,676
09/26/2018 27.7 27.7 26.875 26.9 138,560
09/25/2018 28.05 28.05 27.6 27.65 131,256
09/24/2018 28.25 28.35 27.7 27.95 107,634
09/21/2018 28.35 28.5 28 28.45 554,841
09/20/2018 28.3 28.6 28.2 28.45 276,343
09/19/2018 28.35 28.5 28.05 28.25 163,969
09/18/2018 28.7 28.75 28.4 28.4 134,788
09/17/2018 28.75 28.9 28.5 28.65 98,748
09/14/2018 28.5 29 28.35 28.75 215,310
09/13/2018 29.45 29.65 28.2 28.5 328,121
09/12/2018 29.65 29.65 29.175 29.45 173,095
09/11/2018 29.8 29.85 29.5 29.7 281,422
09/10/2018 29.85 29.9782 29.65 29.8 177,561
09/07/2018 29.8 29.95 29.6 29.8 274,110
09/06/2018 29.75 29.925 29.65 29.85 119,432
09/05/2018 29.9 30.1 29.65 29.7 197,995
09/04/2018 29.75 30.05 29.6 29.8 222,187
08/31/2018 29.25 29.75 29.25 29.75 143,440
08/30/2018 29.2 29.6 29.1 29.375 108,564
08/29/2018 29 29.35 28.75 29.25 163,631
08/28/2018 29.45 29.55 28.8 29.05 198,335
08/27/2018 29.65 29.8 29.3 29.45 205,926
08/24/2018 29.7 29.8 28.9001 29.5 153,748
08/23/2018 29.75 29.9 29.55 29.6 125,160
08/22/2018 29.85 30.025 29.6995 29.8 116,274
08/21/2018 29.65 30.1 29.5 29.85 164,880
08/20/2018 29.25 29.5 28.9 29.45 71,784
08/17/2018 28.9 29.4 28.85 29.35 136,028
08/16/2018 28.95 29.3 28.85 29 95,476
08/15/2018 29.25 29.35 28.7 28.85 95,660
*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?

Smart Portfolio