UK Markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
114.18 +3.69 (+3.34%) GOLD FUTURES
1,824.50 +16.30 (+0.90%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,055.35 -998.34 (-3.98%)
TriState Capital Holdings, Inc. (TSCBP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 24.69 | 24.88 | 24.51 | 24.80 | 24.80 | 4,698 |
| 13 May 2022 | 24.87 | 24.90 | 24.87 | 24.90 | 24.90 | 1,100 |
| 12 May 2022 | 24.55 | 24.59 | 24.42 | 24.42 | 24.42 | 6,300 |
| 11 May 2022 | 24.84 | 24.97 | 24.70 | 24.80 | 24.80 | 1,600 |
| 10 May 2022 | 25.69 | 25.69 | 24.36 | 24.74 | 24.74 | 3,300 |
| 09 May 2022 | 25.87 | 25.87 | 24.28 | 24.28 | 24.28 | 700 |
| 06 May 2022 | 24.67 | 25.00 | 24.25 | 25.00 | 25.00 | 13,800 |
| 05 May 2022 | 24.66 | 24.81 | 24.41 | 24.65 | 24.65 | 4,200 |
| 04 May 2022 | 24.65 | 24.80 | 24.65 | 24.73 | 24.73 | 4,200 |
| 03 May 2022 | 24.82 | 24.95 | 24.56 | 24.85 | 24.85 | 2,200 |
| 02 May 2022 | 24.91 | 25.09 | 24.50 | 25.09 | 25.09 | 4,300 |
| 29 Apr 2022 | 25.08 | 25.08 | 24.70 | 24.90 | 24.90 | 2,200 |
| 28 Apr 2022 | 24.85 | 25.45 | 24.45 | 25.45 | 25.45 | 9,800 |
| 27 Apr 2022 | 24.85 | 25.32 | 24.70 | 24.99 | 24.99 | 4,200 |
| 26 Apr 2022 | 25.05 | 25.05 | 24.80 | 24.87 | 24.87 | 4,300 |
| 25 Apr 2022 | 25.45 | 25.45 | 25.00 | 25.03 | 25.03 | 2,000 |
| 22 Apr 2022 | 24.94 | 24.94 | 24.89 | 24.89 | 24.89 | 1,300 |
| 21 Apr 2022 | 25.20 | 25.20 | 25.06 | 25.06 | 25.06 | 400 |
| 20 Apr 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 200 |
| 19 Apr 2022 | 25.20 | 25.42 | 25.20 | 25.20 | 25.20 | 900 |
| 18 Apr 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
| 14 Apr 2022 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | 300 |
| 13 Apr 2022 | 25.18 | 25.65 | 25.02 | 25.02 | 25.02 | 2,800 |
| 12 Apr 2022 | 25.48 | 25.48 | 25.10 | 25.10 | 25.10 | 2,000 |
| 11 Apr 2022 | 25.50 | 25.50 | 25.05 | 25.10 | 25.10 | 5,800 |
| 08 Apr 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 07 Apr 2022 | 25.36 | 25.77 | 25.36 | 25.70 | 25.70 | 1,200 |
| 06 Apr 2022 | 25.57 | 25.57 | 25.50 | 25.50 | 25.50 | 1,700 |
| 05 Apr 2022 | 25.75 | 25.75 | 25.72 | 25.72 | 25.72 | 1,000 |
| 04 Apr 2022 | 25.61 | 25.68 | 25.61 | 25.68 | 25.68 | 1,500 |
| 01 Apr 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 31 Mar 2022 | 25.56 | 25.65 | 25.55 | 25.60 | 25.60 | 1,200 |
| 30 Mar 2022 | 25.77 | 25.77 | 25.65 | 25.65 | 25.65 | 1,400 |
| 29 Mar 2022 | 25.75 | 25.77 | 25.75 | 25.77 | 25.77 | 1,500 |
| 28 Mar 2022 | 25.65 | 25.86 | 25.56 | 25.56 | 25.56 | 5,500 |
| 25 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 24 Mar 2022 | 26.09 | 26.09 | 26.00 | 26.00 | 26.00 | 1,600 |
| 23 Mar 2022 | 25.54 | 25.55 | 25.54 | 25.55 | 25.55 | 2,400 |
| 22 Mar 2022 | 25.75 | 25.75 | 25.36 | 25.43 | 25.43 | 2,800 |
| 21 Mar 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 200 |
| 18 Mar 2022 | 25.92 | 25.92 | 25.40 | 25.40 | 25.40 | 1,700 |
| 17 Mar 2022 | 26.10 | 26.10 | 25.76 | 25.88 | 25.88 | 3,300 |
| 16 Mar 2022 | 25.33 | 25.75 | 25.25 | 25.72 | 25.72 | 4,900 |
| 15 Mar 2022 | 25.01 | 25.10 | 25.00 | 25.00 | 25.00 | 5,400 |
| 14 Mar 2022 | 25.75 | 25.75 | 24.95 | 24.99 | 24.99 | 6,300 |
| 11 Mar 2022 | 26.00 | 26.00 | 25.57 | 25.65 | 25.65 | 1,000 |
| 10 Mar 2022 | 25.60 | 25.60 | 25.52 | 25.52 | 25.52 | 900 |
| 09 Mar 2022 | 25.56 | 25.95 | 25.56 | 25.65 | 25.65 | 1,100 |
| 08 Mar 2022 | 25.69 | 25.69 | 25.55 | 25.55 | 25.55 | 300 |
| 07 Mar 2022 | 25.92 | 25.92 | 25.66 | 25.66 | 25.66 | 400 |
| 04 Mar 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 03 Mar 2022 | 25.94 | 26.26 | 25.72 | 25.72 | 25.72 | 1,100 |
| 02 Mar 2022 | 25.81 | 26.20 | 25.59 | 25.59 | 25.59 | 2,400 |
| 01 Mar 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 28 Feb 2022 | 26.04 | 26.31 | 25.44 | 25.65 | 25.65 | 2,900 |
| 25 Feb 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 24 Feb 2022 | 25.48 | 25.82 | 25.48 | 25.82 | 25.82 | 1,600 |
| 23 Feb 2022 | 25.75 | 25.83 | 25.75 | 25.83 | 25.83 | 1,900 |
| 22 Feb 2022 | 24.56 | 25.88 | 24.56 | 25.35 | 25.35 | 14,900 |
| 18 Feb 2022 | 25.50 | 25.75 | 25.20 | 25.20 | 25.20 | 3,700 |
| 17 Feb 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1,800 |
| 16 Feb 2022 | 25.47 | 25.50 | 25.20 | 25.27 | 25.27 | 14,700 |
| 15 Feb 2022 | 25.31 | 25.50 | 25.31 | 25.40 | 25.40 | 17,300 |
| 14 Feb 2022 | 25.82 | 25.84 | 24.38 | 25.22 | 25.22 | 1,700 |
| 11 Feb 2022 | 25.84 | 25.84 | 25.82 | 25.82 | 25.82 | 600 |
| 10 Feb 2022 | 26.05 | 26.11 | 25.81 | 26.10 | 26.10 | 6,900 |
| 09 Feb 2022 | 26.05 | 26.25 | 25.96 | 25.96 | 25.96 | 2,500 |
| 08 Feb 2022 | 26.30 | 26.30 | 26.10 | 26.25 | 26.25 | 62,400 |
| 07 Feb 2022 | 26.16 | 26.20 | 26.16 | 26.16 | 26.16 | 10,100 |
| 04 Feb 2022 | 26.25 | 26.25 | 26.05 | 26.25 | 26.25 | 17,100 |
| 03 Feb 2022 | 26.16 | 26.39 | 26.10 | 26.39 | 26.39 | 33,600 |
| 02 Feb 2022 | 26.20 | 26.22 | 26.13 | 26.16 | 26.16 | 3,100 |
| 01 Feb 2022 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 900 |
| 31 Jan 2022 | 26.03 | 26.18 | 26.00 | 26.18 | 26.18 | 7,000 |
| 28 Jan 2022 | 26.08 | 26.08 | 26.00 | 26.05 | 26.05 | 12,600 |
| 27 Jan 2022 | 26.11 | 26.31 | 26.05 | 26.31 | 26.31 | 8,000 |
| 26 Jan 2022 | 26.08 | 26.15 | 26.07 | 26.15 | 26.15 | 6,000 |
| 25 Jan 2022 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | 3,100 |
| 24 Jan 2022 | 26.39 | 26.39 | 25.80 | 25.90 | 25.90 | 5,100 |
| 21 Jan 2022 | 26.35 | 26.39 | 26.35 | 26.39 | 26.39 | 1,800 |
| 20 Jan 2022 | 26.20 | 26.43 | 26.20 | 26.35 | 26.35 | 4,600 |
| 19 Jan 2022 | 26.16 | 26.16 | 25.98 | 26.15 | 26.15 | 4,000 |
| 18 Jan 2022 | 26.05 | 26.07 | 25.98 | 26.00 | 26.00 | 4,200 |
| 14 Jan 2022 | 26.17 | 26.28 | 26.00 | 26.01 | 26.01 | 4,100 |
| 13 Jan 2022 | 26.25 | 26.25 | 25.98 | 26.07 | 26.07 | 10,300 |
| 12 Jan 2022 | 26.05 | 26.35 | 26.05 | 26.31 | 26.31 | 2,800 |
| 11 Jan 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 400 |
| 10 Jan 2022 | 26.47 | 26.50 | 26.32 | 26.35 | 26.35 | 1,400 |
| 07 Jan 2022 | 26.06 | 26.31 | 26.06 | 26.31 | 26.31 | 3,400 |
| 06 Jan 2022 | 26.30 | 26.30 | 26.02 | 26.11 | 26.11 | 2,600 |
| 05 Jan 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 600 |
| 04 Jan 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 03 Jan 2022 | 26.76 | 26.76 | 26.35 | 26.37 | 26.37 | 5,000 |
| 31 Dec 2021 | 26.73 | 26.73 | 26.65 | 26.65 | 26.65 | 700 |
| 30 Dec 2021 | 26.81 | 26.81 | 26.50 | 26.50 | 26.50 | 1,300 |
| 29 Dec 2021 | 26.38 | 26.50 | 26.38 | 26.50 | 26.50 | 1,200 |
| 28 Dec 2021 | 26.46 | 26.49 | 26.37 | 26.38 | 26.38 | 1,600 |
| 27 Dec 2021 | 26.69 | 26.69 | 26.36 | 26.46 | 26.46 | 2,900 |
| 23 Dec 2021 | 26.69 | 26.69 | 26.18 | 26.30 | 26.30 | 2,600 |
| 22 Dec 2021 | 26.50 | 26.64 | 26.45 | 26.50 | 26.50 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
