Quantcast
TSCAP

TriState Capital Holdings, Inc. Dep Shs Rep 1/40th Int 6.75% Srs A Non-Cum Pfd Stock Historical Stock Prices

$26.12
*  
0.2079
0.79%
Get TSCAP Alerts
*Delayed - data as of Apr. 18, 2019 15:23 ET  -  Find a broker to begin trading TSCAP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TSCAP 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 17-JAN-2019 TO 17-APR-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.
15:23 26.21 26.39 26.10 26.12 6,408
04/17/2019 26.38 26.38 26.2498 26.3279 1,706
04/16/2019 26.2882 26.2882 26.2494 26.2494 831
04/15/2019 26.38 26.38 26.38 26.38 00
04/12/2019 26.16 26.38 26.06 26.38 2,616
04/11/2019 26.39 26.39 26.16 26.38 3,475
04/10/2019 26.39 26.39 26.16 26.255 5,770
04/09/2019 26.4 26.4 26.25 26.29 10,461
04/08/2019 26.3238 26.39 26.27 26.27 7,236
04/05/2019 26.1 26.35 26.1 26.2195 802
04/04/2019 26.2436 26.2436 26.2436 26.2436 349
04/03/2019 26.39 26.39 26.172 26.39 2,697
04/02/2019 26.34 26.39 26.33 26.39 1,862
04/01/2019 26.2051 26.34 26.2051 26.34 581
03/29/2019 26.18 26.18 26 26 324
03/28/2019 26.18 26.18 26.1221 26.17 1,081
03/27/2019 26.18 26.18 26.18 26.18 549
03/26/2019 26.167 26.23 26.1 26.1 6,216
03/25/2019 26.27 26.27 26.001 26.001 3,212
03/22/2019 26.15 26.15 26 26.0001 3,169
03/21/2019 25.99 26.21 25.99 26.15 6,562
03/20/2019 25.937 26.005 25.83 25.99 2,355
03/19/2019 26.03 26.03 25.99 26.01 3,224
03/18/2019 26.01 26.19 26.01 26.05 6,226
03/15/2019 25.98 26.19 25.98 26.01 5,825
03/14/2019 26.43 26.43 26.26 26.26 2,719
03/13/2019 26.25 26.39 26.25 26.2598 4,110
03/12/2019 26.3 26.45 26.3 26.45 2,180
03/11/2019 26.3322 26.3322 26.1 26.1 4,573
03/08/2019 26.25 26.25 26.15 26.15 3,073
03/07/2019 26.03 26.233 26 26.0961 2,304
03/06/2019 26.18 26.18 26.0607 26.1 1,144
03/05/2019 25.9708 26.15 25.9336 26.1484 3,939
03/04/2019 26 26 25.869 25.9432 1,750
03/01/2019 26.1 26.1 26.1 26.1 1,081
02/28/2019 25.84 26.1 25.84 25.9 8,542
02/27/2019 26.05 26.05 25.89 25.9 6,300
02/26/2019 26.2616 26.2616 26 26 2,046
02/25/2019 25.99 26.09 25.71 26.09 8,349
02/22/2019 26.1 26.11 26.0431 26.0431 2,513
02/21/2019 26.11 26.11 26 26.11 7,881
02/20/2019 26.11 26.11 25.9416 25.9416 1,113
02/19/2019 25.9119 26.11 25.9119 26.11 2,707
02/15/2019 25.78 25.96 25.78 25.96 1,203
02/14/2019 26.09 26.11 25.872 26.11 1,213
02/13/2019 25.9 26.0162 25.85 26.0024 2,503
02/12/2019 26.11 26.11 25.86 25.86 1,045
02/11/2019 26.073 26.0815 25.976 25.976 920
02/08/2019 26.011 26.04 25.86 25.95 2,857
02/07/2019 25.91 25.97 25.86 25.97 1,778
02/06/2019 25.999 26 25.95 25.99 1,238
02/05/2019 25.9959 25.9999 25.99 25.99 2,216
02/04/2019 26 26 25.9367 25.9367 482
02/01/2019 26.005 26.005 26.005 26.005 00
01/31/2019 26.06 26.13 26 26.005 1,496
01/30/2019 27.215 27.215 25.9537 26.435 2,843
01/29/2019 26 26 25.9642 26 1,535
01/28/2019 26.0192 26.0192 25.9398 25.9557 1,021
01/25/2019 25.96 26.0206 25.9058 26.0206 5,274
01/24/2019 26 26 25.9535 25.985 1,395
01/23/2019 26.45 26.45 26.45 26.45 00
01/22/2019 25.9 26.45 25.86 26.45 1,196
01/18/2019 25.95 25.95 25.8594 25.95 2,023
01/17/2019 25.94 25.94 25.94 25.94 00
*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