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 (%)
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%)
Nov 03, 2014 9.650 9.770 9.580 9.720 49,416 -0.03(-0.31%)
Oct 31, 2014 9.800 9.800 9.700 9.750 52,387 +0.07(+0.72%)
Oct 30, 2014 9.750 9.770 9.560 9.680 72,031 -0.08(-0.82%)
Oct 29, 2014 9.730 9.800 9.630 9.760 104,840 +0.07(+0.72%)
Oct 28, 2014 9.770 9.880 9.650 9.690 191,461 +0.00(+0.00%)
Oct 27, 2014 9.620 9.640 9.640 9.690 32,386 +0.05(+0.52%)
Oct 24, 2014 9.920 9.920 9.630 9.640 68,307 -0.22(-2.23%)
Oct 23, 2014 9.670 10.25 9.670 9.860 259,540 +0.34(+3.57%)
Oct 22, 2014 9.490 9.590 9.010 9.520 107,186 +0.02(+0.21%)
Oct 21, 2014 9.500 9.570 9.360 9.500 66,552 +0.01(+0.11%)
Oct 20, 2014 9.410 9.510 9.310 9.490 59,034 +0.07(+0.74%)
Oct 17, 2014 9.550 9.560 9.320 9.420 63,588 +0.01(+0.11%)
Oct 16, 2014 9.260 9.600 9.260 9.410 52,309 +0.05(+0.53%)
Oct 15, 2014 9.300 9.410 9.130 9.360 114,755 -0.05(-0.53%)
Oct 14, 2014 9.450 9.590 9.400 9.410 74,533 +0.04(+0.43%)
Oct 13, 2014 9.070 9.430 9.070 9.370 52,507 +0.28(+3.08%)
Oct 10, 2014 9.170 9.260 9.010 9.090 81,677 -0.12(-1.30%)
Oct 09, 2014 9.400 9.410 9.190 9.210 68,787 -0.22(-2.33%)
Oct 08, 2014 9.040 9.450 9.030 9.430 158,794 +0.35(+3.85%)
Oct 07, 2014 9.040 9.145 9.000 9.080 153,309 -0.03(-0.33%)
Oct 06, 2014 9.240 9.300 8.990 9.110 102,884 -0.15(-1.62%)
Oct 03, 2014 9.300 9.460 9.250 9.260 52,500 +0.04(+0.43%)
Oct 02, 2014 9.120 9.250 9.096 9.220 68,783 +0.07(+0.77%)
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.