TSC - TriState Capital Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201919.2819.7719.2819.7119.7153,900
Aug 15, 201919.4719.5819.0819.1619.1668,700
Aug 14, 201919.5419.6619.3719.3719.3779,800
Aug 13, 201919.6620.2219.6619.8919.8931,000
Aug 12, 201919.6020.1519.5519.6919.6936,000
Aug 09, 201919.9420.0219.6219.7819.7846,100
Aug 08, 201919.6920.0919.6919.8919.8952,300
Aug 07, 201919.4919.6819.2619.5819.5855,900
Aug 06, 201919.9819.9819.4419.7919.7963,400
Aug 05, 201920.0120.0619.6019.8719.87100,700
Aug 02, 201920.3220.6520.2720.4320.4399,800
Aug 01, 201920.9221.1720.2320.4920.49121,200
Jul 31, 201921.1021.4020.9521.0021.0091,300
Jul 30, 201920.3021.1820.2921.0721.07123,900
Jul 29, 201921.0221.2420.4320.4620.4677,100
Jul 26, 201920.6721.1620.6721.0621.0661,100
Jul 25, 201921.0021.1420.5520.6320.6399,700
Jul 24, 201920.4121.1620.4121.0921.0959,700
Jul 23, 201920.1920.6720.0720.5020.5093,100
Jul 22, 201919.8120.2419.8020.0020.0089,300
Jul 19, 201919.8220.1119.6119.9119.91114,600
Jul 18, 201919.4719.9519.2219.9519.95185,500
Jul 17, 201920.0120.2119.6619.6719.6797,200
Jul 16, 201920.1620.2919.9720.0120.0162,600
Jul 15, 201920.5620.5620.0220.2020.2081,200
Jul 12, 201920.3520.6720.3520.5520.5587,200
Jul 11, 201920.7220.8520.2320.4020.4096,800
Jul 10, 201921.4021.4020.7020.7620.7663,600
Jul 09, 201921.0121.3421.0121.3421.3454,000
Jul 08, 201921.3521.4121.1521.2521.2573,300
Jul 05, 201921.3321.5921.3221.5321.5346,100
Jul 03, 201921.2821.3421.0721.2621.2685,500
Jul 02, 201921.5821.5820.9921.1721.1745,500
Jul 01, 201921.4821.7721.3921.6121.6193,400
Jun 28, 201921.3921.7721.3021.3421.34200,800
Jun 27, 201920.8821.2220.8821.2121.2179,900
Jun 26, 201920.8021.0820.8020.8220.82117,000
Jun 25, 201920.6020.7720.3120.7220.7273,600
Jun 24, 201920.9421.7220.5620.6920.6997,800
Jun 21, 201920.9021.2220.9021.0921.09134,800
Jun 20, 201921.4721.4720.9421.0021.0070,100
Jun 19, 201921.5721.7521.0621.2521.2570,600
Jun 18, 201921.0021.5320.7721.4821.4879,800
Jun 17, 201921.2121.3220.6620.8220.82117,200
Jun 14, 201921.1321.3420.9621.2121.2174,200
Jun 13, 201921.3221.4021.0721.1721.1773,800
Jun 12, 201921.4721.6321.1221.2121.2156,100
Jun 11, 201921.4421.4721.0221.3721.3782,200
Jun 10, 201921.2321.7421.1621.2321.2351,300
Jun 07, 201921.4621.5821.1121.1221.12163,000
Jun 06, 201921.6521.7921.2321.5521.5588,100
Jun 05, 201921.8322.0621.5021.6321.6394,200
Jun 04, 201921.5021.8821.3921.8121.8197,600
Jun 03, 201920.5921.2420.5921.2321.23109,500
May 31, 201920.7820.8320.3720.5720.57178,900
May 30, 201921.5021.7020.8321.0621.0674,000
May 29, 201921.2821.8321.1621.5121.51122,000
May 28, 201921.7221.8221.3921.5821.58115,700
May 24, 201920.7421.9520.6721.8421.84127,600
May 23, 201921.0321.2220.2120.4620.46210,800
May 22, 201921.7021.7721.2521.4921.4989,200
May 21, 201922.0122.2321.7021.7221.72277,500
May 20, 201921.7722.1621.6421.9921.9934,000
May 17, 201921.9822.3421.7921.8921.8973,800
May 16, 201922.1322.3721.9522.1422.1465,100
May 15, 201921.8622.0221.6421.9321.9369,300
May 14, 201921.8522.2921.8222.1322.1358,600
May 13, 201922.4522.4521.6621.7421.7474,800
May 10, 201922.9622.9922.5122.9122.9145,900
May 09, 201922.9623.2022.7423.0423.0489,200
May 08, 201923.2323.6622.9823.1723.17100,700
May 07, 201923.9123.9123.1823.3323.3357,400
May 06, 201923.6924.1423.5424.1324.1358,400
May 03, 201923.3224.1623.3224.1124.1181,900
May 02, 201923.1423.5523.1423.3123.3153,200
May 01, 201923.2723.4022.7823.1323.13133,600
Apr 30, 201923.6223.7123.1223.2623.26128,000
Apr 29, 201923.5823.8423.5523.6323.6377,700
Apr 26, 201923.2323.7123.1423.5223.5254,800
Apr 25, 201923.5123.5523.1523.2223.22213,100
Apr 24, 201923.5123.7423.3623.5723.57157,500
Apr 23, 201922.8423.5722.7423.5023.50135,800
Apr 22, 201923.0923.3922.5722.7522.75116,200
Apr 18, 201922.4623.7522.3623.1423.14199,300
Apr 17, 201922.1622.2621.8422.1822.18106,900
Apr 16, 201921.8522.1821.8222.1022.1077,200
Apr 15, 201922.0222.0221.6321.7921.7970,900
Apr 12, 201921.8922.1321.6721.9721.9758,700
Apr 11, 201921.4721.7621.4721.6721.6765,600
Apr 10, 201921.4621.5421.2721.5421.5481,300
Apr 09, 201921.7221.7421.3521.3721.37128,700
Apr 08, 201921.7221.9021.5421.7621.7695,000
Apr 05, 201921.6121.7321.4521.7321.7361,500
Apr 04, 201921.3421.7821.3421.5821.5876,800
Apr 03, 201921.3621.4421.0921.3321.33121,300
Apr 02, 201920.8321.2620.7121.0121.01140,000
Apr 01, 201920.5020.9220.4620.8420.84131,800
Mar 29, 201920.4520.5020.0520.4320.43187,300
Mar 28, 201920.1620.4319.9720.3020.3052,900
Mar 27, 201919.9220.2319.6920.1120.1198,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...