TriState Capital Holdings Inc (TSC) Historical Stock Data

30.58 ↑0.00 (0.00%)
As of Market Close on May 31st, 2022.

Historical Data

In the past 30 trading days, TSC is down -0.23% a day on average. There have been 15 days where TriState Capital Holdings Inc closed green and 15 days where TSC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-3130.3330.58↑$0.25 (0.82%)30.1531.523.70M
2022-05-2730.0330.66↑$0.63 (2.10%)29.9930.66118.20K
2022-05-2629.1929.85↑$0.66 (2.26%)29.1930.20178.69K
2022-05-2529.1029.08↓$0.02 (-0.07%)28.2329.17139.99K
2022-05-2429.1229.16↑$0.04 (0.14%)28.6129.30105.97K
2022-05-2329.2729.37↑$0.10 (0.34%)28.7829.50105.47K
2022-05-2028.8328.69↓$0.14 (-0.49%)28.3429.10172.14K
2022-05-1928.3028.60↑$0.30 (1.06%)28.2828.81140.20K
2022-05-1829.7128.70↓$1.01 (-3.40%)28.6429.86205.60K
2022-05-1729.8430.13↑$0.29 (0.97%)29.6530.13153.95K
2022-05-1629.2929.23↓$0.06 (-0.20%)28.9629.49152.33K
2022-05-1328.8729.54↑$0.67 (2.32%)28.8729.70141.69K
2022-05-1228.8228.71↓$0.11 (-0.38%)28.1829.04257.89K
2022-05-1129.2428.99↓$0.25 (-0.85%)28.9329.79271.68K
2022-05-1029.5929.13↓$0.46 (-1.55%)28.7429.59449.88K
2022-05-0929.6629.22↓$0.44 (-1.48%)29.1029.80455.71K
2022-05-0630.4230.15↓$0.27 (-0.89%)29.8930.42179.89K
2022-05-0531.2530.63↓$0.62 (-1.98%)30.2431.25137.37K
2022-05-0431.0131.68↑$0.67 (2.16%)30.5031.69228.59K
2022-05-0330.6230.97↑$0.35 (1.14%)30.5031.10159.77K
2022-05-0230.2330.50↑$0.27 (0.89%)29.8530.66166.33K
2022-04-2931.5830.21↓$1.37 (-4.32%)30.1731.78127.43K
2022-04-2831.6031.84↑$0.24 (0.76%)30.6732.11272.66K
2022-04-2730.9331.03↑$0.10 (0.32%)30.9031.35117.20K
2022-04-2631.3130.85↓$0.46 (-1.47%)30.8531.67241.54K
2022-04-2531.4531.90↑$0.45 (1.43%)31.2631.96136.36K
2022-04-2233.2331.77↓$1.46 (-4.39%)31.7633.23115.12K
2022-04-2134.4933.37↓$1.12 (-3.25%)33.2534.87275.78K
2022-04-2034.4534.32↓$0.13 (-0.38%)34.1534.49133.65K
2022-04-1933.6334.17↑$0.54 (1.61%)33.6334.17230.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$TSC shaking weak hands that’s all

0 Like Report