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

Tristate Capital Holdings (NQ: TSC )

N/A 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 (%)
Jan 30, 2015 10.15 10.48 9.450 9.460 80,380 -0.79(-7.71%)
Jan 29, 2015 10.10 10.50 10.10 10.25 200,338 +0.48(+4.91%)
Jan 28, 2015 10.07 10.11 9.760 9.770 45,915 -0.24(-2.40%)
Jan 27, 2015 10.11 10.17 9.990 10.01 21,251 -0.18(-1.77%)
Jan 26, 2015 10.33 10.86 10.09 10.19 145,247 -0.17(-1.64%)
Jan 23, 2015 10.40 10.41 10.23 10.36 26,188 -0.01(-0.10%)
Jan 22, 2015 10.30 10.86 10.21 10.37 176,941 +0.16(+1.57%)
Jan 21, 2015 10.19 10.27 10.09 10.21 75,144 -0.01(-0.10%)
Jan 20, 2015 10.28 10.87 10.14 10.22 30,137 -0.09(-0.87%)
Jan 16, 2015 10.12 10.35 10.08 10.31 41,260 +0.16(+1.58%)
Jan 15, 2015 10.38 10.42 9.980 10.15 76,328 -0.26(-2.50%)
Jan 14, 2015 10.18 10.52 10.18 10.41 72,243 +0.08(+0.77%)
Jan 13, 2015 10.12 10.34 10.10 10.33 56,962 +0.30(+2.99%)
Jan 12, 2015 10.16 10.16 10.03 10.03 33,597 -0.14(-1.38%)
Jan 09, 2015 10.35 10.35 10.14 10.17 70,850 -0.20(-1.93%)
Jan 08, 2015 10.31 10.42 10.25 10.37 55,002 +0.13(+1.27%)
Jan 07, 2015 10.40 10.40 10.21 10.24 62,931 -0.09(-0.87%)
Jan 06, 2015 10.37 10.39 10.22 10.33 72,195 -0.04(-0.39%)
Jan 05, 2015 10.23 10.39 9.943 10.37 34,894 +0.06(+0.58%)
Jan 02, 2015 10.32 10.45 9.930 10.31 60,533 +0.07(+0.68%)
Dec 31, 2014 10.49 10.24 10.24 10.24 58,700 -0.26(-2.48%)
Dec 30, 2014 10.49 10.54 10.41 10.50 60,389 +0.00(+0.00%)
Dec 29, 2014 10.67 10.68 10.43 10.50 66,149 -0.17(-1.59%)
Dec 26, 2014 10.80 10.80 10.57 10.67 54,289 -0.07(-0.65%)
Dec 24, 2014 10.77 10.74 10.74 10.74 19,300 -0.06(-0.56%)
Dec 23, 2014 10.73 10.92 10.55 10.80 119,054 +0.05(+0.47%)
Dec 22, 2014 10.69 10.76 10.57 10.75 29,513 +0.06(+0.56%)
Dec 19, 2014 10.65 10.80 10.50 10.69 202,610 -0.02(-0.19%)
Dec 18, 2014 10.72 10.75 10.40 10.71 35,925 +0.05(+0.47%)
Dec 17, 2014 10.34 10.68 10.23 10.66 61,959 +0.32(+3.09%)
Dec 16, 2014 10.12 10.40 10.04 10.34 61,877 +0.20(+1.97%)
Dec 15, 2014 10.21 10.24 10.06 10.14 37,150 -0.06(-0.59%)
Dec 12, 2014 10.21 10.39 10.18 10.20 30,045 -0.12(-1.16%)
Dec 11, 2014 10.31 10.44 10.31 10.32 33,046 +0.09(+0.88%)
Dec 10, 2014 10.64 10.64 10.23 10.23 36,837 -0.41(-3.85%)
Dec 09, 2014 10.25 10.66 10.12 10.64 63,220 +0.31(+3.00%)
Dec 08, 2014 10.46 10.50 10.28 10.33 48,740 -0.13(-1.24%)
Dec 05, 2014 10.21 10.59 10.21 10.46 35,487 +0.25(+2.45%)
Dec 04, 2014 10.26 10.28 10.15 10.21 57,601 -0.06(-0.58%)
Dec 03, 2014 10.28 10.32 10.22 10.27 41,551 -0.01(-0.10%)
Dec 02, 2014 10.15 10.36 10.09 10.28 43,516 +0.12(+1.18%)
Dec 01, 2014 10.05 10.30 10.00 10.16 283,729 +0.06(+0.59%)
Nov 28, 2014 10.23 10.26 10.09 10.10 50,080 -0.16(-1.56%)
Nov 26, 2014 10.07 10.26 10.26 10.26 49,900 +0.16(+1.58%)
Nov 25, 2014 10.08 10.10 9.980 10.10 130,963 +0.01(+0.10%)
Nov 24, 2014 10.00 10.32 9.940 10.09 286,947 +0.14(+1.41%)
Nov 21, 2014 10.07 10.07 9.920 9.950 71,747 -0.07(-0.70%)
Nov 20, 2014 9.740 10.05 9.700 10.02 204,399 +0.26(+2.66%)
Nov 19, 2014 9.860 9.860 9.650 9.760 66,154 -0.07(-0.71%)
Nov 18, 2014 9.860 9.890 9.800 9.830 43,934 +0.01(+0.10%)
Nov 17, 2014 9.810 9.910 9.710 9.820 106,227 +0.03(+0.31%)
Nov 14, 2014 9.730 9.800 9.700 9.790 218,311 +0.10(+1.03%)
Nov 13, 2014 9.700 9.740 9.650 9.690 72,461 -0.05(-0.51%)
Nov 12, 2014 9.670 9.770 9.670 9.740 56,783 +0.04(+0.41%)
Nov 11, 2014 9.700 9.710 9.670 9.700 48,441 +0.00(+0.00%)
Nov 10, 2014 9.580 9.700 9.580 9.700 63,197 +0.10(+1.04%)
Nov 07, 2014 9.720 9.720 9.540 9.600 57,314 -0.10(-1.03%)
Nov 06, 2014 9.700 9.710 9.588 9.700 36,158 +0.02(+0.21%)
Nov 05, 2014 9.750 9.750 9.620 9.680 48,594 -0.03(-0.31%)
Nov 04, 2014 9.660 9.750 9.610 9.710 41,302 -0.01(-0.10%)
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.