Quantcast
TSC

TriState Capital Holdings, Inc. Common Stock Historical Stock Prices

$28.4
*  
0.25
0.87%
Get TSC Alerts
*Delayed - data as of Sep. 18, 2018  -  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 18-JUN-2018 TO 18-SEP-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.
16:00 28.70 28.75 28.40 28.40 134,788
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
08/14/2018 29.1 29.45 29.1 29.35 159,990
08/13/2018 29.25 29.35 28.95 29 188,030
08/10/2018 29.3 29.35 29.05 29.25 146,900
08/09/2018 29.2 29.5 29.05 29.35 103,870
08/08/2018 29.05 29.35 28.7 29.25 217,540
08/07/2018 28.95 29.25 28.85 29 86,375
08/06/2018 29.25 29.25 28.882 29 77,184
08/03/2018 29.7 29.7 28.825 29.1 132,050
08/02/2018 29.3 29.7 29 29.65 105,494
08/01/2018 29.4 29.7 28.9 29.45 218,135
07/31/2018 29.1 29.45 28.65 29.4 236,931
07/30/2018 29.5 29.65 29.025 29.05 179,356
07/27/2018 29.75 29.75 29.2 29.45 122,650
07/26/2018 29.5 29.7 29.4 29.65 111,096
07/25/2018 29.8 29.8 29.15 29.4 211,438
07/24/2018 29.55 30.1 29.35 29.8 231,014
07/23/2018 28.95 29.5 28.65 29.45 374,628
07/20/2018 28.2 29 28.2 28.65 326,867
07/19/2018 27 28.15 25.875 28.05 369,225
07/18/2018 25.9 26.3 25.8 26.25 52,398
07/17/2018 26.15 26.3 25.65 25.9 41,001
07/16/2018 25.9 26.15 25.85 26.15 79,003
07/13/2018 26.15 26.15 25.65 25.85 59,525
07/12/2018 26.6 26.6 25.95 26.15 103,010
07/11/2018 26.45 26.75 26.4 26.45 66,928
07/10/2018 27.35 27.45 26.45 26.6 62,654
07/09/2018 26.9 27.25 26.15 27.2 56,978
07/06/2018 26.75 27 26.55 26.85 53,536
07/05/2018 26.8 27.15 26.65 26.75 88,890
07/03/2018 26.7 26.9 26.5 26.65 59,240
07/02/2018 26 26.825 25.7023 26.8 116,995
06/29/2018 25.9 26.3 25.85 26.1 174,442
06/28/2018 25.8 26 25.7 25.8 44,740
06/27/2018 26.3 26.3 25.7 25.75 82,372
06/26/2018 26.3 26.4 25.975 26.3 45,292
06/25/2018 26.1 26.3 25.9 26.2 88,905
06/22/2018 26.4 26.8 25.95 26.25 224,815
06/21/2018 26.35 26.5 26.05 26.3 69,540
06/20/2018 26.6 26.65 26.15 26.35 119,557
06/19/2018 26.2 26.6 26.05 26.5 120,903
06/18/2018 26.35 26.55 25.95 26.35 63,297
*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