Quantcast
TSC

TriState Capital Holdings, Inc. Common Stock Historical Stock Prices

$21.305
*  
0.105
0.49%
Get TSC Alerts
*Delayed - data as of Jan. 23, 2019 12:53 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 22-OCT-2018 TO 22-JAN-2019

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.
12:53 21.44 21.63 20.93 21.305 80,585
01/22/2019 21.83 22.09 21.34 21.41 130,161
01/18/2019 21.56 21.96 21.07 21.95 273,214
01/17/2019 21.23 21.71 21.06 21.53 180,628
01/16/2019 20.92 21.3 20.7 21.27 85,654
01/15/2019 20.6 20.92 20.35 20.83 116,473
01/14/2019 20.42 20.78 20.265 20.63 109,843
01/11/2019 20.47 20.59 20.29 20.53 89,252
01/10/2019 20.5 20.63 20.325 20.59 96,476
01/09/2019 20.76 20.76 20.52 20.61 107,085
01/08/2019 20.68 20.74 20.19 20.73 132,593
01/07/2019 20.03 20.54 19.61 20.52 183,938
01/04/2019 20.12 20.59 19.97 20.1 257,908
01/03/2019 19.73 20.185 19.47 19.87 194,130
01/02/2019 19.2 19.94 19.2 19.73 162,442
12/31/2018 19.29 19.5 18.99 19.46 243,518
12/28/2018 19.17 19.54 18.89 19.15 201,582
12/27/2018 19 19.275 18.5 19.19 232,511
12/26/2018 18.53 19.29 18.2 19.26 752,408
12/24/2018 18.86 19.06 18.41 18.43 191,626
12/21/2018 19.7 20.615 19.06 19.08 548,151
12/20/2018 19.87 20.11 19.53 19.67 229,044
12/19/2018 20.79 21.115 19.78 19.88 189,714
12/18/2018 21.17 21.53 20.79 20.8 193,268
12/17/2018 20.72 21.32 20.59 20.93 255,092
12/14/2018 21.28 22.94 20.67 20.72 160,600
12/13/2018 22.4 22.64 21.32 21.41 143,323
12/12/2018 22.54 23.08 22.48 22.49 140,910
12/11/2018 22.85 22.85 22.43 22.54 139,790
12/10/2018 22.81 22.81 22.24 22.6 145,163
12/07/2018 23.23 23.47 22.59 22.81 140,819
12/06/2018 23.02 23.77 22.72 23.23 110,727
12/04/2018 24.56 24.88 23.08 23.29 326,083
12/03/2018 25.45 25.64 24.65 24.74 109,588
11/30/2018 24.98 25.56 24.96 25.11 129,965
11/29/2018 25.2 25.24 24.87 25.02 59,958
11/28/2018 25.09 25.4648 24.67 25.32 89,364
11/27/2018 25.19 25.35 24.83 25.03 63,880
11/26/2018 25.19 25.65 25.06 25.29 66,116
11/23/2018 24.94 25.37 24.5 24.99 29,662
11/21/2018 25.01 25.49 24.655 25.09 40,216
11/20/2018 25.24 25.45 24.88 25 76,000
11/19/2018 25.31 25.6328 25.11 25.4 75,234
11/16/2018 25.17 25.33 25.01 25.32 70,912
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
*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