TSC

TriState Capital Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TriState Capital Holdings Inc TSC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.22 1.15% 19.36 18:00:05
Open Price Low Price High Price Close Price Prev Close
19.05 18.72 19.735 19.36 19.14
more quote information »

TSC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.6319.87518.7219.1571,860-0.27-1.38%
1 Month19.6720.9718.35519.8166,590-0.31-1.58%
3 Months21.6922.1218.35520.3479,300-2.33-10.74%
6 Months24.9926.2618.35522.1796,010-5.63-22.53%
1 Year14.7926.4212.0919.92104,9424.5730.9%
3 Years28.7528.907.5919.35139,611-9.39-32.66%
5 Years15.6730.107.5920.91127,4843.6923.55%

TSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 19.36 0.22 1.15% 19.05 19.735 18.72 348,817
Sep 16 2021 19.14 -0.18 -0.93% 19.34 19.34 18.94 49,572
Sep 15 2021 19.32 0.34 1.79% 18.97 19.875 18.91 63,583
Sep 14 2021 18.98 -0.33 -1.71% 19.41 19.62 18.75 81,165
Sep 13 2021 19.31 0.26 1.36% 19.18 19.34 19.02 70,751
Sep 10 2021 19.05 -0.43 -2.21% 19.63 19.8475 18.99 94,227
Sep 09 2021 19.48 -0.04 -0.2% 19.50 19.90 18.355 85,170
Sep 08 2021 19.52 -0.37 -1.86% 19.77 20.40 19.38 93,399
Sep 07 2021 19.89 -0.21 -1.04% 20.09 20.39 19.86 51,497
Sep 03 2021 20.10 -0.08 -0.4% 20.23 20.51 19.98 42,982
Sep 02 2021 20.18 -0.18 -0.88% 20.38 20.52 20.14 41,690
Sep 01 2021 20.36 0.15 0.74% 20.32 20.47 19.96 57,072
Aug 31 2021 20.21 0.11 0.55% 20.13 20.34 19.97 70,950
Aug 30 2021 20.10 -0.54 -2.62% 20.66 20.97 20.03 59,297
Aug 27 2021 20.64 0.86 4.35% 19.88 20.72 19.88 65,461
Aug 26 2021 19.78 -0.38 -1.88% 20.17 20.31 19.67 63,491
Aug 25 2021 20.16 -0.22 -1.08% 20.40 20.47 20.15 46,742
Aug 24 2021 20.38 -0.04 -0.2% 20.48 20.51 20.30 44,342
Aug 23 2021 20.42 0.19 0.94% 20.41 20.50 20.25 59,458
Aug 20 2021 20.23 0.50 2.53% 19.67 20.33 19.59 124,359
Aug 19 2021 19.73 -0.55 -2.71% 20.04 20.29 19.60 94,382
See More Historical Prices »


Your Recent History
NASDAQ
TSC
TriState C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.