Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	30.03	30.66	29.99	30.66	30.66	121,800
26 May 2022	29.19	30.25	29.19	29.85	29.85	179,600
25 May 2022	29.10	29.17	28.23	29.08	29.08	140,000
24 May 2022	29.12	29.31	28.56	29.16	29.16	115,800
23 May 2022	29.27	29.50	28.78	29.37	29.37	105,900
20 May 2022	28.83	29.10	28.32	28.69	28.69	172,800
19 May 2022	28.30	28.82	28.28	28.60	28.60	199,600
18 May 2022	29.71	29.86	28.64	28.70	28.70	210,800
17 May 2022	29.84	30.13	29.65	30.13	30.13	154,700
16 May 2022	29.29	29.49	28.94	29.23	29.23	154,500
13 May 2022	28.87	29.71	28.87	29.54	29.54	150,000
12 May 2022	28.82	29.04	28.18	28.71	28.71	259,800
11 May 2022	29.24	29.79	28.93	28.99	28.99	272,600
10 May 2022	29.59	29.59	28.72	29.13	29.13	449,900
09 May 2022	29.66	29.80	29.10	29.22	29.22	457,700
06 May 2022	30.42	30.42	29.87	30.15	30.15	185,900
05 May 2022	31.25	31.25	30.24	30.63	30.63	138,400
04 May 2022	31.01	31.69	30.49	31.68	31.68	231,300
03 May 2022	30.62	31.10	30.48	30.97	30.97	161,300
02 May 2022	30.23	30.66	29.85	30.50	30.50	191,800
29 Apr 2022	31.58	31.78	30.17	30.21	30.21	131,400
28 Apr 2022	31.60	32.11	30.67	31.84	31.84	282,400
27 Apr 2022	30.93	31.38	30.89	31.03	31.03	122,300
26 Apr 2022	31.31	31.67	30.85	30.85	30.85	243,400
25 Apr 2022	31.45	31.96	31.25	31.90	31.90	179,100
22 Apr 2022	33.23	33.23	31.76	31.77	31.77	152,200
21 Apr 2022	34.49	34.87	33.25	33.37	33.37	332,400
20 Apr 2022	34.45	34.49	34.14	34.32	34.32	172,900
19 Apr 2022	33.63	34.25	33.63	34.17	34.17	307,500
18 Apr 2022	33.85	33.85	33.14	33.61	33.61	137,800
14 Apr 2022	33.88	34.36	33.87	33.91	33.91	151,800
13 Apr 2022	32.84	33.95	32.71	33.84	33.84	242,400
12 Apr 2022	33.06	33.37	32.88	33.00	33.00	189,000
11 Apr 2022	33.10	33.50	32.83	32.89	32.89	299,400
08 Apr 2022	32.50	33.36	32.50	33.04	33.04	411,600
07 Apr 2022	32.67	32.70	32.10	32.50	32.50	226,000
06 Apr 2022	32.96	33.10	32.51	32.63	32.63	435,200
05 Apr 2022	32.75	33.18	32.75	33.06	33.06	343,400
04 Apr 2022	33.18	33.18	32.70	32.89	32.89	160,300
01 Apr 2022	33.50	33.64	32.89	33.07	33.07	213,200
31 Mar 2022	33.60	33.92	33.20	33.23	33.23	173,700
30 Mar 2022	33.95	34.22	33.49	33.71	33.71	216,200
29 Mar 2022	33.98	34.31	33.55	33.97	33.97	190,000
28 Mar 2022	33.03	33.66	33.03	33.61	33.61	318,000
25 Mar 2022	32.57	33.04	32.54	33.03	33.03	102,100
24 Mar 2022	32.40	32.53	32.02	32.53	32.53	133,900
23 Mar 2022	32.39	32.44	32.12	32.16	32.16	189,600
22 Mar 2022	32.56	32.76	32.42	32.54	32.54	95,200
21 Mar 2022	32.17	32.43	31.88	32.14	32.14	261,000
18 Mar 2022	31.91	32.24	31.57	32.03	32.03	956,300
17 Mar 2022	31.39	31.97	31.07	31.97	31.97	206,700
16 Mar 2022	30.88	31.73	30.88	31.69	31.69	272,500
15 Mar 2022	30.69	30.73	30.22	30.58	30.58	272,500
14 Mar 2022	30.18	30.80	30.17	30.41	30.41	229,000
11 Mar 2022	30.09	30.25	29.68	29.68	29.68	178,800
10 Mar 2022	29.27	29.80	29.04	29.78	29.78	275,400
09 Mar 2022	29.97	30.31	29.36	29.67	29.67	478,200
08 Mar 2022	29.46	29.89	28.66	28.98	28.98	431,000
07 Mar 2022	30.74	30.74	29.43	29.43	29.43	349,800
04 Mar 2022	31.11	31.11	30.38	30.74	30.74	231,100
03 Mar 2022	32.53	32.53	31.41	31.76	31.76	192,000
02 Mar 2022	31.47	32.39	31.47	32.19	32.19	284,100
01 Mar 2022	33.13	33.13	31.18	31.38	31.38	278,700
28 Feb 2022	33.11	33.58	32.94	33.20	33.20	178,800
25 Feb 2022	32.77	33.88	32.41	33.88	33.88	154,400
24 Feb 2022	31.22	32.62	31.07	32.48	32.48	337,300
23 Feb 2022	33.15	33.30	32.28	32.39	32.39	183,300
22 Feb 2022	32.62	33.12	32.50	32.85	32.85	227,800
18 Feb 2022	32.83	33.24	32.75	32.83	32.83	462,900
17 Feb 2022	33.09	33.30	32.53	32.86	32.86	322,300
16 Feb 2022	33.30	33.65	33.30	33.51	33.51	130,500
15 Feb 2022	33.26	33.48	33.14	33.47	33.47	115,500
14 Feb 2022	33.32	33.40	32.43	32.75	32.75	110,700
11 Feb 2022	33.62	33.96	32.94	33.17	33.17	176,700
10 Feb 2022	33.95	34.55	33.59	33.76	33.76	250,500
09 Feb 2022	34.12	34.45	33.98	34.07	34.07	164,100
08 Feb 2022	33.40	34.09	33.34	34.01	34.01	223,800
07 Feb 2022	32.90	33.54	32.90	33.25	33.25	107,800
04 Feb 2022	32.10	33.26	32.10	32.98	32.98	145,900
03 Feb 2022	32.44	32.98	32.15	32.15	32.15	236,600
02 Feb 2022	32.22	32.77	32.17	32.59	32.59	219,300
01 Feb 2022	31.59	32.49	31.54	32.44	32.44	307,500
31 Jan 2022	30.99	31.65	30.73	31.59	31.59	282,300
28 Jan 2022	30.66	31.32	30.14	31.32	31.32	403,200
27 Jan 2022	30.10	31.31	30.10	30.55	30.55	464,000
26 Jan 2022	29.90	30.32	29.50	29.87	29.87	228,600
25 Jan 2022	29.43	29.86	28.71	29.49	29.49	201,100
24 Jan 2022	29.32	29.78	28.44	29.71	29.71	252,600
21 Jan 2022	30.29	30.34	29.66	29.69	29.69	171,800
20 Jan 2022	30.64	31.31	30.54	30.54	30.54	312,900
19 Jan 2022	31.63	31.63	30.68	30.68	30.68	245,700
18 Jan 2022	32.17	32.17	31.30	31.42	31.42	166,100
14 Jan 2022	31.87	32.34	31.73	32.32	32.32	153,500
13 Jan 2022	32.71	32.71	32.19	32.25	32.25	182,600
12 Jan 2022	32.27	32.70	32.27	32.45	32.45	309,000
11 Jan 2022	32.17	32.36	31.76	32.34	32.34	222,600
10 Jan 2022	32.55	32.64	31.73	31.99	31.99	270,400
07 Jan 2022	31.83	32.41	31.83	32.35	32.35	215,900
06 Jan 2022	31.63	31.98	31.38	31.79	31.79	317,900
05 Jan 2022	32.10	32.44	31.41	31.46	31.46	1,466,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP22,679.80-390.39(-1.69%)

Urban appeal of city centre homes

Tristate Capital Holdings, Inc. (TSC)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
22,679.80
-390.39(-1.69%)