Australia markets closed

TriState Capital Holdings, Inc. (TSC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.66+0.81 (+2.71%)
At close: 04:00PM EDT
29.13 -1.53 (-4.99%)
After hours: 07:12PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202230.0330.6629.9930.6630.66121,800
26 May 202229.1930.2529.1929.8529.85179,600
25 May 202229.1029.1728.2329.0829.08140,000
24 May 202229.1229.3128.5629.1629.16115,800
23 May 202229.2729.5028.7829.3729.37105,900
20 May 202228.8329.1028.3228.6928.69172,800
19 May 202228.3028.8228.2828.6028.60199,600
18 May 202229.7129.8628.6428.7028.70210,800
17 May 202229.8430.1329.6530.1330.13154,700
16 May 202229.2929.4928.9429.2329.23154,500
13 May 202228.8729.7128.8729.5429.54150,000
12 May 202228.8229.0428.1828.7128.71259,800
11 May 202229.2429.7928.9328.9928.99272,600
10 May 202229.5929.5928.7229.1329.13449,900
09 May 202229.6629.8029.1029.2229.22457,700
06 May 202230.4230.4229.8730.1530.15185,900
05 May 202231.2531.2530.2430.6330.63138,400
04 May 202231.0131.6930.4931.6831.68231,300
03 May 202230.6231.1030.4830.9730.97161,300
02 May 202230.2330.6629.8530.5030.50191,800
29 Apr 202231.5831.7830.1730.2130.21131,400
28 Apr 202231.6032.1130.6731.8431.84282,400
27 Apr 202230.9331.3830.8931.0331.03122,300
26 Apr 202231.3131.6730.8530.8530.85243,400
25 Apr 202231.4531.9631.2531.9031.90179,100
22 Apr 202233.2333.2331.7631.7731.77152,200
21 Apr 202234.4934.8733.2533.3733.37332,400
20 Apr 202234.4534.4934.1434.3234.32172,900
19 Apr 202233.6334.2533.6334.1734.17307,500
18 Apr 202233.8533.8533.1433.6133.61137,800
14 Apr 202233.8834.3633.8733.9133.91151,800
13 Apr 202232.8433.9532.7133.8433.84242,400
12 Apr 202233.0633.3732.8833.0033.00189,000
11 Apr 202233.1033.5032.8332.8932.89299,400
08 Apr 202232.5033.3632.5033.0433.04411,600
07 Apr 202232.6732.7032.1032.5032.50226,000
06 Apr 202232.9633.1032.5132.6332.63435,200
05 Apr 202232.7533.1832.7533.0633.06343,400
04 Apr 202233.1833.1832.7032.8932.89160,300
01 Apr 202233.5033.6432.8933.0733.07213,200
31 Mar 202233.6033.9233.2033.2333.23173,700
30 Mar 202233.9534.2233.4933.7133.71216,200
29 Mar 202233.9834.3133.5533.9733.97190,000
28 Mar 202233.0333.6633.0333.6133.61318,000
25 Mar 202232.5733.0432.5433.0333.03102,100
24 Mar 202232.4032.5332.0232.5332.53133,900
23 Mar 202232.3932.4432.1232.1632.16189,600
22 Mar 202232.5632.7632.4232.5432.5495,200
21 Mar 202232.1732.4331.8832.1432.14261,000
18 Mar 202231.9132.2431.5732.0332.03956,300
17 Mar 202231.3931.9731.0731.9731.97206,700
16 Mar 202230.8831.7330.8831.6931.69272,500
15 Mar 202230.6930.7330.2230.5830.58272,500
14 Mar 202230.1830.8030.1730.4130.41229,000
11 Mar 202230.0930.2529.6829.6829.68178,800
10 Mar 202229.2729.8029.0429.7829.78275,400
09 Mar 202229.9730.3129.3629.6729.67478,200
08 Mar 202229.4629.8928.6628.9828.98431,000
07 Mar 202230.7430.7429.4329.4329.43349,800
04 Mar 202231.1131.1130.3830.7430.74231,100
03 Mar 202232.5332.5331.4131.7631.76192,000
02 Mar 202231.4732.3931.4732.1932.19284,100
01 Mar 202233.1333.1331.1831.3831.38278,700
28 Feb 202233.1133.5832.9433.2033.20178,800
25 Feb 202232.7733.8832.4133.8833.88154,400
24 Feb 202231.2232.6231.0732.4832.48337,300
23 Feb 202233.1533.3032.2832.3932.39183,300
22 Feb 202232.6233.1232.5032.8532.85227,800
18 Feb 202232.8333.2432.7532.8332.83462,900
17 Feb 202233.0933.3032.5332.8632.86322,300
16 Feb 202233.3033.6533.3033.5133.51130,500
15 Feb 202233.2633.4833.1433.4733.47115,500
14 Feb 202233.3233.4032.4332.7532.75110,700
11 Feb 202233.6233.9632.9433.1733.17176,700
10 Feb 202233.9534.5533.5933.7633.76250,500
09 Feb 202234.1234.4533.9834.0734.07164,100
08 Feb 202233.4034.0933.3434.0134.01223,800
07 Feb 202232.9033.5432.9033.2533.25107,800
04 Feb 202232.1033.2632.1032.9832.98145,900
03 Feb 202232.4432.9832.1532.1532.15236,600
02 Feb 202232.2232.7732.1732.5932.59219,300
01 Feb 202231.5932.4931.5432.4432.44307,500
31 Jan 202230.9931.6530.7331.5931.59282,300
28 Jan 202230.6631.3230.1431.3231.32403,200
27 Jan 202230.1031.3130.1030.5530.55464,000
26 Jan 202229.9030.3229.5029.8729.87228,600
25 Jan 202229.4329.8628.7129.4929.49201,100
24 Jan 202229.3229.7828.4429.7129.71252,600
21 Jan 202230.2930.3429.6629.6929.69171,800
20 Jan 202230.6431.3130.5430.5430.54312,900
19 Jan 202231.6331.6330.6830.6830.68245,700
18 Jan 202232.1732.1731.3031.4231.42166,100
14 Jan 202231.8732.3431.7332.3232.32153,500
13 Jan 202232.7132.7132.1932.2532.25182,600
12 Jan 202232.2732.7032.2732.4532.45309,000
11 Jan 202232.1732.3631.7632.3432.34222,600
10 Jan 202232.5532.6431.7331.9931.99270,400
07 Jan 202231.8332.4131.8332.3532.35215,900
06 Jan 202231.6331.9831.3831.7931.79317,900
05 Jan 202232.1032.4431.4131.4631.461,466,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...