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 (%)
Mar 31, 2020 9.660 9.940 9.340 9.670 423,650 +0.07(+0.73%)
Mar 30, 2020 9.730 9.730 9.170 9.600 351,301 +0.05(+0.52%)
Mar 27, 2020 8.520 10.01 8.520 9.550 464,000 -0.11(-1.14%)
Mar 26, 2020 8.810 10.07 8.500 9.660 535,353 +1.00(+11.55%)
Mar 25, 2020 9.070 9.095 8.600 8.660 476,275 -0.27(-3.02%)
Mar 24, 2020 9.010 10.11 8.710 8.930 410,737 +0.24(+2.76%)
Mar 23, 2020 9.540 9.540 8.465 8.690 354,030 -0.90(-9.38%)
Mar 20, 2020 11.36 11.90 9.280 9.590 557,400 -1.84(-16.10%)
Mar 19, 2020 8.000 11.72 7.990 11.43 324,266 +3.41(+42.52%)
Mar 18, 2020 11.51 11.92 7.590 8.020 572,057 -4.34(-35.11%)
Mar 17, 2020 12.55 13.59 11.65 12.36 386,745 +0.10(+0.82%)
Mar 16, 2020 12.94 14.07 12.23 12.26 247,440 -2.66(-17.83%)
Mar 13, 2020 15.04 15.05 14.16 14.92 200,200 +0.72(+5.07%)
Mar 12, 2020 14.55 14.87 13.89 14.20 351,934 -1.27(-8.21%)
Mar 11, 2020 15.93 16.00 15.42 15.47 174,311 -0.89(-5.44%)
Mar 10, 2020 16.41 16.41 15.44 16.36 337,936 +0.64(+4.07%)
Mar 09, 2020 16.95 17.36 15.20 15.72 275,448 -2.50(-13.72%)
Mar 06, 2020 18.03 18.54 17.67 18.22 211,200 -0.39(-2.10%)
Mar 05, 2020 19.10 19.18 18.28 18.61 159,753 -0.87(-4.47%)
Mar 04, 2020 19.78 19.98 19.20 19.48 253,292 -0.14(-0.71%)
Mar 03, 2020 20.49 20.56 19.46 19.62 234,157 -0.73(-3.59%)
Mar 02, 2020 19.91 20.35 19.66 20.35 94,860 +0.48(+2.42%)
Feb 28, 2020 20.03 20.75 19.46 19.87 248,400 -1.04(-4.97%)
Feb 27, 2020 20.81 21.37 20.40 20.91 139,833 -0.30(-1.41%)
Feb 26, 2020 21.32 21.50 21.05 21.21 127,546 +0.11(+0.52%)
Feb 25, 2020 22.08 22.08 21.00 21.10 88,275 -0.95(-4.31%)
Feb 24, 2020 21.98 22.12 21.69 22.05 89,178 -0.53(-2.35%)
Feb 21, 2020 22.56 22.65 22.43 22.58 116,100 -0.03(-0.13%)
Feb 20, 2020 22.59 22.75 22.35 22.61 218,934 -0.07(-0.31%)
Feb 19, 2020 22.53 22.71 22.36 22.68 54,633 +0.23(+1.02%)
Feb 18, 2020 23.00 23.15 22.40 22.45 99,617 -0.61(-2.65%)
Feb 14, 2020 22.84 23.08 22.66 23.06 128,800 +0.19(+0.83%)
Feb 13, 2020 22.49 22.95 22.41 22.87 124,180 +0.28(+1.24%)
Feb 12, 2020 22.59 22.70 22.41 22.59 128,466 +0.14(+0.62%)
Feb 11, 2020 22.54 22.95 22.41 22.45 195,261 -0.10(-0.44%)
Feb 10, 2020 22.87 22.88 22.40 22.55 154,138 -0.46(-2.00%)
Feb 07, 2020 22.92 23.16 22.86 23.01 152,900 +0.02(+0.09%)
Feb 06, 2020 22.75 23.23 22.75 22.99 1,385,759 -0.61(-2.58%)
Feb 05, 2020 23.61 23.68 23.49 23.60 112,978 +0.31(+1.33%)
Feb 04, 2020 23.35 23.49 23.20 23.29 100,786 +0.13(+0.56%)
Feb 03, 2020 23.06 23.22 22.91 23.16 118,459 +0.17(+0.74%)
Jan 31, 2020 23.41 23.47 22.97 22.99 163,300 -1.09(-4.53%)
Jan 30, 2020 23.11 24.14 22.70 24.08 128,594 +0.08(+0.33%)
Jan 29, 2020 24.38 24.40 23.94 24.00 49,222 -0.45(-1.84%)
Jan 28, 2020 24.70 24.79 24.41 24.45 43,515 -0.11(-0.45%)
Jan 27, 2020 24.05 24.70 23.96 24.56 72,522 +0.10(+0.41%)
Jan 24, 2020 25.10 25.10 24.42 24.46 69,400 -0.68(-2.69%)
Jan 23, 2020 24.98 25.18 24.69 25.14 85,947 +0.08(+0.30%)
Jan 22, 2020 25.09 25.10 24.91 25.06 68,213 +0.07(+0.28%)
Jan 21, 2020 25.19 25.27 24.95 24.99 57,248 -0.24(-0.95%)
Jan 17, 2020 25.65 25.65 25.19 25.23 67,400 -0.22(-0.86%)
Jan 16, 2020 25.32 25.58 25.08 25.45 61,983 +0.30(+1.19%)
Jan 15, 2020 25.35 25.35 25.05 25.15 64,272 -0.36(-1.41%)
Jan 14, 2020 25.21 25.74 25.08 25.51 184,214 +0.23(+0.91%)
Jan 13, 2020 25.19 25.44 25.07 25.28 185,299 +0.12(+0.48%)
Jan 10, 2020 25.57 25.57 24.85 25.16 186,500 -0.48(-1.85%)
Jan 09, 2020 25.86 25.86 25.53 25.64 41,972 -0.05(-0.21%)
Jan 08, 2020 25.48 25.81 25.43 25.69 53,682 +0.14(+0.55%)
Jan 07, 2020 25.71 25.77 25.00 25.55 89,238 -0.18(-0.70%)
Jan 06, 2020 25.78 25.90 25.52 25.73 56,488 -0.27(-1.04%)
Jan 03, 2020 25.50 26.42 25.50 26.00 173,600 +0.16(+0.62%)
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.