UK Markets closed

TriState Capital Holdings, Inc. (TSCBP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.80-0.10 (-0.40%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202224.6924.8824.5124.8024.804,698
13 May 202224.8724.9024.8724.9024.901,100
12 May 202224.5524.5924.4224.4224.426,300
11 May 202224.8424.9724.7024.8024.801,600
10 May 202225.6925.6924.3624.7424.743,300
09 May 202225.8725.8724.2824.2824.28700
06 May 202224.6725.0024.2525.0025.0013,800
05 May 202224.6624.8124.4124.6524.654,200
04 May 202224.6524.8024.6524.7324.734,200
03 May 202224.8224.9524.5624.8524.852,200
02 May 202224.9125.0924.5025.0925.094,300
29 Apr 202225.0825.0824.7024.9024.902,200
28 Apr 202224.8525.4524.4525.4525.459,800
27 Apr 202224.8525.3224.7024.9924.994,200
26 Apr 202225.0525.0524.8024.8724.874,300
25 Apr 202225.4525.4525.0025.0325.032,000
22 Apr 202224.9424.9424.8924.8924.891,300
21 Apr 202225.2025.2025.0625.0625.06400
20 Apr 202225.0925.0925.0925.0925.09200
19 Apr 202225.2025.4225.2025.2025.20900
18 Apr 202225.2025.2025.2025.2025.20200
14 Apr 202225.0925.0925.0525.0525.05300
13 Apr 202225.1825.6525.0225.0225.022,800
12 Apr 202225.4825.4825.1025.1025.102,000
11 Apr 202225.5025.5025.0525.1025.105,800
08 Apr 202225.7025.7025.7025.7025.70-
07 Apr 202225.3625.7725.3625.7025.701,200
06 Apr 202225.5725.5725.5025.5025.501,700
05 Apr 202225.7525.7525.7225.7225.721,000
04 Apr 202225.6125.6825.6125.6825.681,500
01 Apr 202225.6025.6025.6025.6025.60-
31 Mar 202225.5625.6525.5525.6025.601,200
30 Mar 202225.7725.7725.6525.6525.651,400
29 Mar 202225.7525.7725.7525.7725.771,500
28 Mar 202225.6525.8625.5625.5625.565,500
25 Mar 202226.0026.0026.0026.0026.00100
24 Mar 202226.0926.0926.0026.0026.001,600
23 Mar 202225.5425.5525.5425.5525.552,400
22 Mar 202225.7525.7525.3625.4325.432,800
21 Mar 202225.8025.8025.8025.8025.80200
18 Mar 202225.9225.9225.4025.4025.401,700
17 Mar 202226.1026.1025.7625.8825.883,300
16 Mar 202225.3325.7525.2525.7225.724,900
15 Mar 202225.0125.1025.0025.0025.005,400
14 Mar 202225.7525.7524.9524.9924.996,300
11 Mar 202226.0026.0025.5725.6525.651,000
10 Mar 202225.6025.6025.5225.5225.52900
09 Mar 202225.5625.9525.5625.6525.651,100
08 Mar 202225.6925.6925.5525.5525.55300
07 Mar 202225.9225.9225.6625.6625.66400
04 Mar 202225.7225.7225.7225.7225.72-
03 Mar 202225.9426.2625.7225.7225.721,100
02 Mar 202225.8126.2025.5925.5925.592,400
01 Mar 202225.6525.6525.6525.6525.65-
28 Feb 202226.0426.3125.4425.6525.652,900
25 Feb 202225.8225.8225.8225.8225.82-
24 Feb 202225.4825.8225.4825.8225.821,600
23 Feb 202225.7525.8325.7525.8325.831,900
22 Feb 202224.5625.8824.5625.3525.3514,900
18 Feb 202225.5025.7525.2025.2025.203,700
17 Feb 202225.3525.3525.3525.3525.351,800
16 Feb 202225.4725.5025.2025.2725.2714,700
15 Feb 202225.3125.5025.3125.4025.4017,300
14 Feb 202225.8225.8424.3825.2225.221,700
11 Feb 202225.8425.8425.8225.8225.82600
10 Feb 202226.0526.1125.8126.1026.106,900
09 Feb 202226.0526.2525.9625.9625.962,500
08 Feb 202226.3026.3026.1026.2526.2562,400
07 Feb 202226.1626.2026.1626.1626.1610,100
04 Feb 202226.2526.2526.0526.2526.2517,100
03 Feb 202226.1626.3926.1026.3926.3933,600
02 Feb 202226.2026.2226.1326.1626.163,100
01 Feb 202226.0726.0726.0726.0726.07900
31 Jan 202226.0326.1826.0026.1826.187,000
28 Jan 202226.0826.0826.0026.0526.0512,600
27 Jan 202226.1126.3126.0526.3126.318,000
26 Jan 202226.0826.1526.0726.1526.156,000
25 Jan 202226.0026.0126.0026.0126.013,100
24 Jan 202226.3926.3925.8025.9025.905,100
21 Jan 202226.3526.3926.3526.3926.391,800
20 Jan 202226.2026.4326.2026.3526.354,600
19 Jan 202226.1626.1625.9826.1526.154,000
18 Jan 202226.0526.0725.9826.0026.004,200
14 Jan 202226.1726.2826.0026.0126.014,100
13 Jan 202226.2526.2525.9826.0726.0710,300
12 Jan 202226.0526.3526.0526.3126.312,800
11 Jan 202226.3026.3026.3026.3026.30400
10 Jan 202226.4726.5026.3226.3526.351,400
07 Jan 202226.0626.3126.0626.3126.313,400
06 Jan 202226.3026.3026.0226.1126.112,600
05 Jan 202226.3526.3526.3526.3526.35600
04 Jan 202226.3726.3726.3726.3726.37-
03 Jan 202226.7626.7626.3526.3726.375,000
31 Dec 202126.7326.7326.6526.6526.65700
30 Dec 202126.8126.8126.5026.5026.501,300
29 Dec 202126.3826.5026.3826.5026.501,200
28 Dec 202126.4626.4926.3726.3826.381,600
27 Dec 202126.6926.6926.3626.4626.462,900
23 Dec 202126.6926.6926.1826.3026.302,600
22 Dec 202126.5026.6426.4526.5026.503,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...