Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tristate Capital Holdings (NQ: TSC )

30.58 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 15.64 15.82 14.79 14.95 205,700 -1.01(-6.33%)
May 28, 2020 16.15 16.27 15.52 15.96 230,312 +0.09(+0.57%)
May 27, 2020 15.00 15.92 14.56 15.87 200,830 +1.35(+9.30%)
May 26, 2020 14.17 14.60 13.96 14.52 148,358 +0.84(+6.14%)
May 22, 2020 13.92 14.02 13.46 13.68 93,200 -0.09(-0.65%)
May 21, 2020 13.74 14.18 13.67 13.77 112,642 +0.03(+0.22%)
May 20, 2020 13.51 14.13 13.26 13.74 130,685 +0.48(+3.62%)
May 19, 2020 13.48 13.75 12.93 13.26 122,211 -0.37(-2.71%)
May 18, 2020 13.00 13.73 12.85 13.63 189,965 +1.23(+9.92%)
May 15, 2020 12.40 12.50 12.11 12.40 126,700 -0.01(-0.08%)
May 14, 2020 12.00 12.58 11.73 12.41 219,489 +0.05(+0.40%)
May 13, 2020 12.90 13.17 12.00 12.36 207,042 -0.68(-5.21%)
May 12, 2020 13.54 13.67 12.97 13.04 190,947 -0.48(-3.55%)
May 11, 2020 13.47 13.67 12.87 13.52 206,934 -0.19(-1.39%)
May 08, 2020 13.61 14.01 13.38 13.71 169,900 +0.46(+3.47%)
May 07, 2020 13.13 13.77 13.03 13.25 137,126 +0.28(+2.16%)
May 06, 2020 13.53 13.66 12.88 12.97 136,052 -0.42(-3.14%)
May 05, 2020 14.07 14.70 13.21 13.39 192,231 -0.43(-3.11%)
May 04, 2020 13.77 14.03 13.40 13.82 208,655 -0.19(-1.36%)
May 01, 2020 13.82 14.20 13.50 14.01 182,800 -0.21(-1.48%)
Apr 30, 2020 14.49 14.85 14.13 14.22 194,536 -0.81(-5.39%)
Apr 29, 2020 14.26 15.25 14.16 15.03 300,692 +1.31(+9.55%)
Apr 28, 2020 14.03 14.59 13.47 13.72 207,705 +0.14(+1.03%)
Apr 27, 2020 12.68 13.89 12.55 13.58 230,769 +0.99(+7.86%)
Apr 24, 2020 12.26 12.72 11.91 12.59 273,700 +0.29(+2.36%)
Apr 23, 2020 12.41 13.22 12.13 12.30 346,615 +0.02(+0.16%)
Apr 22, 2020 13.23 13.98 12.11 12.28 602,889 -0.63(-4.88%)
Apr 21, 2020 10.68 14.18 10.68 12.91 1,789,198 +2.52(+24.25%)
Apr 20, 2020 10.19 10.53 9.940 10.39 219,987 -0.15(-1.42%)
Apr 17, 2020 10.08 10.66 10.02 10.54 210,100 +0.87(+9.00%)
Apr 16, 2020 9.800 9.990 9.315 9.670 202,620 -0.18(-1.83%)
Apr 15, 2020 10.46 10.46 9.775 9.850 251,443 -1.04(-9.55%)
Apr 14, 2020 11.12 11.40 10.66 10.89 261,583 -0.02(-0.18%)
Apr 13, 2020 10.70 11.24 10.19 10.91 389,515 +0.24(+2.25%)
Apr 09, 2020 10.75 11.47 10.33 10.67 449,200 +0.07(+0.66%)
Apr 08, 2020 10.85 10.94 10.37 10.60 464,283 +0.06(+0.57%)
Apr 07, 2020 10.44 11.12 10.25 10.54 553,771 +0.79(+8.10%)
Apr 06, 2020 9.320 10.05 9.320 9.750 418,486 +0.89(+10.05%)
Apr 03, 2020 8.360 8.900 8.330 8.860 245,800 +0.35(+4.11%)
Apr 02, 2020 8.310 9.015 8.140 8.510 426,945 +0.15(+1.79%)
Apr 01, 2020 9.280 9.290 8.280 8.360 273,572 -1.31(-13.55%)
Mar 31, 2020 9.660 9.940 9.340 9.670 423,650 +0.07(+0.73%)
Mar 30, 2020 9.730 9.730 9.170 9.600 351,301 +0.05(+0.52%)
Mar 27, 2020 8.520 10.01 8.520 9.550 464,000 -0.11(-1.14%)
Mar 26, 2020 8.810 10.07 8.500 9.660 535,353 +1.00(+11.55%)
Mar 25, 2020 9.070 9.095 8.600 8.660 476,275 -0.27(-3.02%)
Mar 24, 2020 9.010 10.11 8.710 8.930 410,737 +0.24(+2.76%)
Mar 23, 2020 9.540 9.540 8.465 8.690 354,030 -0.90(-9.38%)
Mar 20, 2020 11.36 11.90 9.280 9.590 557,400 -1.84(-16.10%)
Mar 19, 2020 8.000 11.72 7.990 11.43 324,266 +3.41(+42.52%)
Mar 18, 2020 11.51 11.92 7.590 8.020 572,057 -4.34(-35.11%)
Mar 17, 2020 12.55 13.59 11.65 12.36 386,745 +0.10(+0.82%)
Mar 16, 2020 12.94 14.07 12.23 12.26 247,440 -2.66(-17.83%)
Mar 13, 2020 15.04 15.05 14.16 14.92 200,200 +0.72(+5.07%)
Mar 12, 2020 14.55 14.87 13.89 14.20 351,934 -1.27(-8.21%)
Mar 11, 2020 15.93 16.00 15.42 15.47 174,311 -0.89(-5.44%)
Mar 10, 2020 16.41 16.41 15.44 16.36 337,936 +0.64(+4.07%)
Mar 09, 2020 16.95 17.36 15.20 15.72 275,448 -2.50(-13.72%)
Mar 06, 2020 18.03 18.54 17.67 18.22 211,200 -0.39(-2.10%)
Mar 05, 2020 19.10 19.18 18.28 18.61 159,753 -0.87(-4.47%)
Mar 04, 2020 19.78 19.98 19.20 19.48 253,292 -0.14(-0.71%)
Mar 03, 2020 20.49 20.56 19.46 19.62 234,157 -0.73(-3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.