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, 2015 11.78 11.78 11.60 11.65 40,792 -0.18(-1.52%)
May 28, 2015 11.74 11.96 11.74 11.83 42,001 -0.01(-0.08%)
May 27, 2015 11.71 11.89 11.65 11.84 47,764 +0.11(+0.94%)
May 26, 2015 11.96 11.99 11.61 11.73 60,010 -0.28(-2.33%)
May 22, 2015 12.18 12.01 12.01 12.01 74,300 -0.22(-1.80%)
May 21, 2015 12.39 12.47 12.22 12.23 42,785 -0.15(-1.21%)
May 20, 2015 12.47 12.53 12.37 12.38 58,989 -0.05(-0.40%)
May 19, 2015 12.23 12.51 12.07 12.43 126,378 +0.54(+4.54%)
May 18, 2015 11.75 11.96 11.75 11.89 68,182 +0.07(+0.59%)
May 15, 2015 12.04 12.05 11.80 11.82 28,880 -0.20(-1.66%)
May 14, 2015 12.16 12.37 11.96 12.02 41,588 -0.13(-1.07%)
May 13, 2015 12.12 12.31 12.06 12.15 73,173 +0.02(+0.16%)
May 12, 2015 12.34 12.34 11.75 12.13 117,888 -0.24(-1.94%)
May 11, 2015 12.40 12.46 12.30 12.37 78,370 -0.06(-0.48%)
May 08, 2015 12.50 12.60 12.40 12.43 64,208 -0.07(-0.56%)
May 07, 2015 12.58 12.60 12.29 12.50 75,472 -0.09(-0.71%)
May 06, 2015 12.59 12.64 12.44 12.59 105,317 +0.00(+0.00%)
May 05, 2015 12.59 12.70 12.52 12.59 90,621 +0.02(+0.16%)
May 04, 2015 12.65 12.75 12.54 12.57 91,114 +0.00(+0.00%)
May 01, 2015 12.54 12.65 12.42 12.57 125,107 +0.07(+0.56%)
Apr 30, 2015 12.68 12.71 12.40 12.50 77,741 -0.23(-1.81%)
Apr 29, 2015 12.71 12.80 12.55 12.73 133,782 +0.02(+0.16%)
Apr 28, 2015 12.21 12.79 12.05 12.71 168,885 +0.54(+4.44%)
Apr 27, 2015 12.26 12.35 12.05 12.17 149,472 -0.03(-0.25%)
Apr 24, 2015 12.20 12.70 11.80 12.20 120,178 +0.23(+1.92%)
Apr 23, 2015 10.75 12.00 10.74 11.97 202,211 +1.45(+13.78%)
Apr 22, 2015 10.59 10.59 10.43 10.52 40,063 -0.07(-0.66%)
Apr 21, 2015 10.60 10.65 10.59 10.59 27,901 -0.03(-0.28%)
Apr 20, 2015 10.60 10.64 10.36 10.62 38,753 +0.09(+0.85%)
Apr 17, 2015 10.51 10.60 10.26 10.53 58,578 -0.06(-0.57%)
Apr 16, 2015 10.62 10.70 10.52 10.59 63,564 -0.06(-0.56%)
Apr 15, 2015 10.69 10.69 10.62 10.65 36,126 +0.02(+0.19%)
Apr 14, 2015 10.72 10.72 10.62 10.63 9,860 -0.09(-0.84%)
Apr 13, 2015 10.71 10.78 10.68 10.72 56,661 +0.02(+0.19%)
Apr 10, 2015 10.53 10.85 10.51 10.70 54,361 +0.17(+1.61%)
Apr 09, 2015 10.60 10.60 10.43 10.53 35,507 -0.07(-0.66%)
Apr 08, 2015 10.64 10.70 10.54 10.60 33,950 -0.08(-0.75%)
Apr 07, 2015 10.56 10.76 10.46 10.68 61,511 +0.10(+0.95%)
Apr 06, 2015 10.56 10.70 10.56 10.58 40,336 -0.08(-0.75%)
Apr 02, 2015 10.52 10.66 10.66 10.66 73,900 +0.14(+1.33%)
Apr 01, 2015 10.41 10.55 10.35 10.52 75,922 +0.05(+0.48%)
Mar 31, 2015 10.40 10.52 10.21 10.47 187,181 -0.01(-0.10%)
Mar 30, 2015 10.77 10.78 10.40 10.48 69,296 -0.27(-2.51%)
Mar 27, 2015 10.22 10.76 10.16 10.75 192,295 +0.50(+4.88%)
Mar 26, 2015 10.04 10.37 9.960 10.25 98,339 +0.22(+2.19%)
Mar 25, 2015 10.57 10.57 9.990 10.03 64,212 -0.57(-5.38%)
Mar 24, 2015 9.980 10.61 9.980 10.60 79,827 +0.61(+6.11%)
Mar 23, 2015 9.800 10.10 9.800 9.990 121,914 +0.04(+0.40%)
Mar 20, 2015 9.840 10.04 9.610 9.950 97,700 +0.13(+1.32%)
Mar 19, 2015 9.650 9.850 9.560 9.820 34,634 +0.16(+1.66%)
Mar 18, 2015 9.810 9.870 9.620 9.660 38,658 -0.20(-2.03%)
Mar 17, 2015 9.690 9.960 9.625 9.860 47,716 +0.13(+1.34%)
Mar 16, 2015 9.850 9.867 9.710 9.730 84,920 -0.05(-0.51%)
Mar 13, 2015 9.810 9.850 9.660 9.780 70,025 -0.01(-0.10%)
Mar 12, 2015 9.530 9.860 9.500 9.790 119,238 +0.34(+3.60%)
Mar 11, 2015 9.440 9.530 9.400 9.450 49,986 +0.04(+0.43%)
Mar 10, 2015 9.580 9.580 9.390 9.410 53,239 -0.30(-3.09%)
Mar 09, 2015 9.880 9.895 9.680 9.710 39,473 -0.18(-1.82%)
Mar 06, 2015 9.400 10.01 9.010 9.890 123,846 +0.36(+3.78%)
Mar 05, 2015 9.800 9.800 9.520 9.530 30,426 -0.26(-2.66%)
Mar 04, 2015 9.630 9.910 9.690 9.790 52,767 +0.10(+1.03%)
Mar 03, 2015 9.830 9.920 9.660 9.690 28,208 -0.20(-2.02%)
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.