TriState Capital Holdings Inc ADR Series A (TSCAP) Historical Stock Data
25.35 ↑0.00 (0.00%)
As of May 26, 2022, 12:48pm EST.
Historical Data
In the past 30 trading days, TSCAP is down -0.05% a day on average. There have been 22 days where TriState Capital Holdings Inc ADR Series A closed green and 8 days where TSCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 25.05 | 25.35 | ↑$0.30 (1.20%) | 25.05 | 25.55 | 4.39K |
| 2022-05-27 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 31 |
| 2022-05-26 | 25.47 | 25.45 | ↓$0.02 (-0.08%) | 25.10 | 25.85 | 391 |
| 2022-05-25 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 200 |
| 2022-05-24 | 25.25 | 25.28 | ↑$0.02 (0.10%) | 25.14 | 25.28 | 3.80K |
| 2022-05-23 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 44 |
| 2022-05-20 | 25.25 | 25.01 | ↓$0.24 (-0.95%) | 25.01 | 25.25 | 857 |
| 2022-05-19 | 24.90 | 25.01 | ↑$0.11 (0.44%) | 24.90 | 25.05 | 1.30K |
| 2022-05-18 | 24.80 | 24.85 | ↑$0.05 (0.20%) | 24.80 | 25.05 | 553 |
| 2022-05-16 | 24.98 | 25.12 | ↑$0.15 (0.58%) | 24.98 | 25.12 | 2.36K |
| 2022-05-13 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.90 | 24.90 | 1K |
| 2022-05-10 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 16 |
| 2022-05-09 | 25.00 | 24.77 | ↓$0.23 (-0.90%) | 24.77 | 25.00 | 575 |
| 2022-05-06 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 2 |
| 2022-05-05 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.43 | 5.01K |
| 2022-05-04 | 25.20 | 25.01 | ↓$0.19 (-0.75%) | 24.56 | 25.28 | 2.99K |
| 2022-05-03 | 24.68 | 24.68 | ↑$0.00 (0.00%) | 24.68 | 24.68 | 408 |
| 2022-05-02 | 25.00 | 25.18 | ↑$0.18 (0.72%) | 24.99 | 25.18 | 20 |
| 2022-04-29 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.99 | 25.00 | 374 |
| 2022-04-28 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 2.45K |
| 2022-04-27 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 49 |
| 2022-04-26 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.17 | 184 |
| 2022-04-25 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.01 | 25.22 | 480 |
| 2022-04-22 | 25.10 | 25.00 | ↓$0.10 (-0.40%) | 25.00 | 25.15 | 4.98K |
| 2022-04-21 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.13 | 25.22 | 2.27K |
| 2022-04-20 | 25.50 | 25.15 | ↓$0.35 (-1.37%) | 25.15 | 25.50 | 3.06K |
| 2022-04-19 | 25.50 | 25.53 | ↑$0.03 (0.12%) | 25.50 | 25.53 | 1.10K |
| 2022-04-18 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.76 | 25.76 | 118 |
| 2022-04-14 | 25.50 | 25.58 | ↑$0.07 (0.29%) | 25.50 | 25.58 | 354 |
| 2022-04-12 | 25.65 | 25.46 | ↓$0.19 (-0.74%) | 25.46 | 25.65 | 350 |
Create an account or log in to view more rows.
$TSCAP I love this stonk!
$TSCAP Let’s goooo
$TSCAP nice!!!
$TSCAP the best advice has been no stop losses. Would have cost a fortune!!!
$TSCAP come back next earning
$TSCAP last chance to load imo
$TSCAP if your selling dont regret it later
$TSCAP wow. The volume is so low today. Unreal
$TSCAP News?
$TSCAP Here we go!!!