TSC - TriState Capital Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202022.8423.0822.6623.0623.06128,800
Feb 13, 202022.4922.9522.4222.8722.87124,200
Feb 12, 202022.5922.7022.4122.5922.59128,500
Feb 11, 202022.5422.9522.4122.4522.45195,300
Feb 10, 202022.8722.8822.4022.5522.55154,100
Feb 07, 202022.9223.1622.8623.0123.01152,900
Feb 06, 202022.7523.2322.7522.9922.991,386,600
Feb 05, 202023.6123.6923.4923.6023.60113,000
Feb 04, 202023.3523.4923.2023.2923.29100,800
Feb 03, 202023.0623.2222.9223.1623.16118,500
Jan 31, 202023.4123.4722.9722.9922.99163,400
Jan 30, 202023.1124.1422.7024.0824.08128,500
Jan 29, 202024.3824.4023.9424.0024.0049,200
Jan 28, 202024.7024.7924.4124.4524.4543,500
Jan 27, 202024.0524.7023.9624.5624.5672,500
Jan 24, 202025.1025.1024.4224.4624.4669,400
Jan 23, 202024.9825.1824.6925.1425.1485,900
Jan 22, 202025.0925.1024.9125.0625.0668,200
Jan 21, 202025.1925.2724.9524.9924.9957,200
Jan 17, 202025.6525.6525.1925.2325.2367,500
Jan 16, 202025.3225.5825.0825.4525.4562,000
Jan 15, 202025.3525.3525.0525.1525.1564,300
Jan 14, 202025.2125.7425.0825.5125.51184,200
Jan 13, 202025.1925.4425.0725.2825.28185,300
Jan 10, 202025.5725.5724.8525.1625.16186,600
Jan 09, 202025.8625.8625.5325.6425.6442,000
Jan 08, 202025.4825.8125.4325.6925.6953,700
Jan 07, 202025.7125.7725.0025.5525.5589,200
Jan 06, 202025.7825.9025.5225.7325.7356,500
Jan 03, 202025.5026.4225.5026.0026.00173,700
Jan 02, 202026.4326.4325.6325.8425.8468,400
Dec 31, 201926.0726.2226.0126.1226.1253,600
Dec 30, 201925.8826.1625.7826.0726.07131,400
Dec 27, 201925.9225.9924.8925.7725.7780,200
Dec 26, 201926.0226.1125.8125.8825.8846,300
Dec 24, 201925.9326.0725.8826.0326.0322,000
Dec 23, 201925.8825.9725.5325.9325.9375,800
Dec 20, 201925.9526.0725.7525.9425.94120,200
Dec 19, 201925.9526.1025.7825.9325.9376,900
Dec 18, 201926.0826.1325.9325.9725.9771,200
Dec 17, 201925.8726.1425.8026.0726.0782,700
Dec 16, 201925.8125.9825.5425.7925.7980,600
Dec 13, 201925.4025.7225.2425.5025.5085,900
Dec 12, 201925.0025.5324.8325.4825.4885,100
Dec 11, 201925.1725.2625.0025.1625.1693,100
Dec 10, 201924.9825.1124.8225.1125.11175,500
Dec 09, 201924.7625.0224.7224.9724.97109,400
Dec 06, 201924.6124.9624.6124.8624.86148,800
Dec 05, 201924.1624.3024.1024.2524.2573,500
Dec 04, 201924.0024.2124.0024.0824.0883,000
Dec 03, 201923.8023.9423.4823.8523.8590,900
Dec 02, 201924.3824.4924.0024.0824.0870,100
Nov 29, 201924.2724.5324.2324.2324.2346,100
Nov 27, 201924.2724.4924.2724.3524.3548,500
Nov 26, 201924.3724.4024.0824.2024.2078,800
Nov 25, 201924.0724.4823.9424.4024.4087,600
Nov 22, 201924.0924.2224.0024.0324.0343,400
Nov 21, 201924.2424.2423.8924.0024.00181,600
Nov 20, 201923.9724.1423.8224.0424.04145,700
Nov 19, 201924.1724.2023.9624.1624.1684,900
Nov 18, 201923.9424.1123.7624.0824.0886,700
Nov 15, 201924.0124.2423.7924.1924.19156,100
Nov 14, 201923.5923.8923.4223.8623.8672,400
Nov 13, 201923.6223.6823.3523.6623.6645,600
Nov 12, 201923.6423.8823.5723.8223.8244,300
Nov 11, 201923.6623.7923.4823.7823.7835,800
Nov 08, 201923.8823.9723.6823.8023.8032,900
Nov 07, 201924.1624.3423.8123.9723.9756,600
Nov 06, 201924.2724.2723.8123.9823.9872,200
Nov 05, 201924.0824.3723.9124.3124.31105,700
Nov 04, 201923.6223.9723.5223.8823.88112,700
Nov 01, 201923.1523.4623.1023.3723.3767,000
Oct 31, 201923.2523.2922.8923.1223.1292,400
Oct 30, 201923.4523.7323.0523.4023.4083,800
Oct 29, 201923.2223.6023.2023.5423.5478,300
Oct 28, 201923.1223.4223.1223.3123.3165,900
Oct 25, 201923.1823.4923.0023.0523.0578,100
Oct 24, 201923.4323.6423.1023.3023.30224,300
Oct 23, 201923.3923.4422.9023.4423.44205,900
Oct 22, 201923.1223.6922.9723.4223.42179,400
Oct 21, 201923.0123.2322.8423.1423.14221,600
Oct 18, 201922.4922.8722.3822.7122.71157,200
Oct 17, 201922.0022.7921.5822.4922.49451,100
Oct 16, 201921.6621.8821.4921.6021.6094,000
Oct 15, 201921.5621.9021.4121.6321.6397,100
Oct 14, 201921.3621.6521.3521.5821.5871,200
Oct 11, 201921.5521.8621.4321.4821.4881,500
Oct 10, 201921.1521.2920.9621.1721.17102,000
Oct 09, 201921.5421.5421.0821.1121.11134,600
Oct 08, 201921.3021.5021.1021.2821.28235,900
Oct 07, 201921.4621.7421.3721.5521.55237,000
Oct 04, 201921.0921.6321.0321.6121.61218,100
Oct 03, 201920.8921.0720.6521.0221.02182,000
Oct 02, 201920.5320.9820.5320.9620.96175,400
Oct 01, 201921.1621.3720.6420.7820.78100,600
Sep 30, 201921.1821.3521.0221.0421.0465,100
Sep 27, 201921.2721.7021.1321.2321.2354,900
Sep 26, 201921.5321.5321.0621.1121.11124,600
Sep 25, 201921.4621.7721.4421.7121.71158,200
Sep 24, 201921.3421.4121.0821.1321.13140,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...