Dark

TSC
TriState Capital Holdings, Inc.
stock NASDAQ

Inactive

May 23, 2025

49.94USD+63.309%(+19.36)2,598

Pre-market

0.00USD-100.000%(-30.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	45.0000	49.9400	45.0000	49.9400	+63.309%	2,598	0.000%
2022-05-31	30.3300	31.5200	30.1500	30.5800	-0.261%	4,035,532	+63.309%
2022-05-27	30.0300	30.6600	29.9900	30.6600	+2.714%	121,846	+62.883%
2022-05-26	29.1900	30.2500	29.1900	29.8500	+2.648%	179,608	+67.303%
2022-05-25	29.1000	29.1700	28.2300	29.0800	-0.274%	139,988	+71.733%
2022-05-24	29.1200	29.3100	28.5600	29.1600	-0.715%	115,760	+71.262%
2022-05-23	29.2700	29.5000	28.7800	29.3700	+2.370%	105,929	+70.037%
2022-05-20	28.8300	29.1000	28.3200	28.6900	+0.315%	172,756	+74.068%
2022-05-19	28.3000	28.8200	28.2800	28.6000	-0.348%	199,599	+74.615%
2022-05-18	29.7100	29.8600	28.6400	28.7000	-4.746%	210,798	+74.007%
2022-05-17	29.8400	30.1300	29.6500	30.1300	+3.079%	154,690	+65.748%
2022-05-16	29.2900	29.4900	28.9400	29.2300	-1.049%	154,465	+70.852%
2022-05-13	28.8700	29.7100	28.8700	29.5400	+2.891%	150,006	+69.059%
2022-05-12	28.8200	29.0400	28.1800	28.7100	-0.966%	259,799	+73.946%
2022-05-11	29.2400	29.7900	28.9300	28.9900	-0.481%	272,597	+72.266%
2022-05-10	29.5900	29.5900	28.7200	29.1300	-0.308%	449,879	+71.438%
2022-05-09	29.6600	29.8000	29.1000	29.2200	-3.085%	457,681	+70.910%
2022-05-06	30.4200	30.4200	29.8700	30.1500	-1.567%	185,913	+65.638%
2022-05-05	31.2500	31.2500	30.2350	30.6300	-3.314%	138,389	+63.043%
2022-05-04	31.0100	31.6900	30.4900	31.6800	+2.293%	231,260	+57.639%
2022-05-03	30.6200	31.1000	30.4800	30.9700	+1.541%	161,303	+61.253%
2022-05-02	30.2300	30.6600	29.8500	30.5000	+0.960%	191,790	+63.738%
2022-04-29	31.5750	31.7800	30.1700	30.2100	-5.119%	131,424	+65.310%
2022-04-28	31.6000	32.1100	30.6700	31.8400	+2.610%	282,417	+56.847%
2022-04-27	30.9300	31.3800	30.8900	31.0300	+0.583%	122,311	+60.941%
2022-04-26	31.3100	31.6700	30.8500	30.8500	-3.292%	243,416	+61.880%
2022-04-25	31.4500	31.9600	31.2500	31.9000	+0.409%	179,106	+56.552%
2022-04-22	33.2300	33.2300	31.7600	31.7700	-4.795%	152,235	+57.192%
2022-04-21	34.4900	34.8700	33.2500	33.3700	-2.768%	332,438	+49.655%
2022-04-20	34.4500	34.4900	34.1400	34.3200	+0.439%	172,896	+45.513%
2022-04-19	33.6300	34.2500	33.6300	34.1700	+1.666%	307,453	+46.152%
2022-04-18	33.8500	33.8500	33.1400	33.6100	-0.885%	137,776	+48.587%
2022-04-14	33.8800	34.3600	33.8700	33.9100	+0.207%	151,846	+47.272%
2022-04-13	32.8400	33.9450	32.7100	33.8400	+2.545%	242,449	+47.577%
2022-04-12	33.0600	33.3700	32.8800	33.0000	+0.334%	188,952	+51.333%
2022-04-11	33.1000	33.5000	32.8300	32.8900	-0.454%	299,404	+51.839%
2022-04-08	32.5000	33.3600	32.5000	33.0400	+1.662%	411,635	+51.150%
2022-04-07	32.6700	32.7000	32.1000	32.5000	-0.398%	226,016	+53.662%
2022-04-06	32.9600	33.1000	32.5100	32.6300	-1.301%	435,199	+53.049%
2022-04-05	32.7500	33.1800	32.7500	33.0600	+0.517%	343,446	+51.059%
2022-04-04	33.1800	33.1800	32.7000	32.8900	-0.544%	160,275	+51.839%
2022-04-01	33.5000	33.6400	32.8900	33.0700	-0.481%	213,187	+51.013%
2022-03-31	33.6000	33.9200	33.2000	33.2300	-1.424%	173,728	+50.286%
2022-03-30	33.9500	34.2200	33.4900	33.7100	-0.765%	216,158	+48.146%
2022-03-29	33.9800	34.3100	33.5500	33.9700	+1.071%	190,036	+47.012%
2022-03-28	33.0300	33.6600	33.0300	33.6100	+1.756%	317,973	+48.587%
2022-03-25	32.5700	33.0400	32.5400	33.0300	+1.537%	102,138	+51.196%
2022-03-24	32.4000	32.5300	32.0200	32.5300	+1.150%	133,908	+53.520%
2022-03-23	32.3900	32.4400	32.1200	32.1600	-1.168%	189,570	+55.286%
2022-03-22	32.5600	32.7600	32.4200	32.5400	+1.245%	95,217	+53.473%
2022-03-21	32.1700	32.4300	31.8800	32.1400	+0.343%	260,985	+55.383%
2022-03-18	31.9100	32.2400	31.5700	32.0300	+0.188%	956,299	+55.916%
2022-03-17	31.3900	31.9700	31.0700	31.9700	+0.884%	206,694	+56.209%
2022-03-16	30.8800	31.7300	30.8800	31.6900	+3.630%	272,490	+57.589%
2022-03-15	30.6900	30.7300	30.2200	30.5800	+0.559%	272,481	+63.309%
2022-03-14	30.1800	30.8000	30.1700	30.4100	+2.460%	229,009	+64.222%
2022-03-11	30.0900	30.2500	29.6800	29.6800	-0.336%	178,772	+68.261%
2022-03-10	29.2700	29.8000	29.0400	29.7800	+0.371%	275,389	+67.696%
2022-03-09	29.9700	30.3050	29.3600	29.6700	+2.381%	478,244	+68.318%
2022-03-08	29.4600	29.8900	28.6600	28.9800	-1.529%	430,970	+72.326%
2022-03-07	30.7400	30.7400	29.4300	29.4300	-4.262%	349,793	+69.691%
2022-03-04	31.1100	31.1100	30.3800	30.7400	-3.212%	231,088	+62.459%
2022-03-03	32.5300	32.5300	31.4100	31.7600	-1.336%	191,956	+57.242%
2022-03-02	31.4700	32.3900	31.4700	32.1900	+2.581%	284,130	+55.141%
2022-03-01	33.1300	33.1300	31.1800	31.3800	-5.482%	278,711	+59.146%
2022-02-28	33.1100	33.5800	32.9400	33.2000	-2.007%	178,779	+50.422%
2022-02-25	32.7700	33.8800	32.4100	33.8800	+4.310%	154,398	+47.403%
2022-02-24	31.2200	32.6200	31.0700	32.4800	+0.278%	337,251	+53.756%
2022-02-23	33.1500	33.3000	32.2800	32.3900	-1.400%	183,323	+54.183%
2022-02-22	32.6200	33.1200	32.5000	32.8500	+0.061%	227,833	+52.024%
2022-02-18	32.8300	33.2400	32.7500	32.8300	-0.091%	462,888	+52.117%
2022-02-17	33.0900	33.3000	32.5300	32.8600	-1.940%	322,314	+51.978%
2022-02-16	33.3000	33.6500	33.3000	33.5100	+0.120%	130,469	+49.030%
2022-02-15	33.2600	33.4800	33.1400	33.4700	+2.198%	115,464	+49.208%
2022-02-14	33.3200	33.4000	32.4300	32.7500	-1.266%	110,721	+52.489%
2022-02-11	33.6200	33.9600	32.9400	33.1700	-1.748%	176,661	+50.558%
2022-02-10	33.9500	34.5500	33.5900	33.7600	-0.910%	250,465	+47.927%
2022-02-09	34.1200	34.4500	33.9800	34.0700	+0.176%	164,149	+46.581%
2022-02-08	33.4000	34.0900	33.3400	34.0100	+2.286%	223,802	+46.839%
2022-02-07	32.9000	33.5400	32.9000	33.2500	+0.819%	107,785	+50.195%
2022-02-04	32.1000	33.2550	32.1000	32.9800	+2.582%	145,910	+51.425%
2022-02-03	32.4400	32.9800	32.1500	32.1500	-1.350%	236,558	+55.334%
2022-02-02	32.2200	32.7700	32.1700	32.5900	+0.462%	219,312	+53.237%
2022-02-01	31.5900	32.4900	31.5400	32.4400	+2.691%	307,477	+53.946%
2022-01-31	30.9900	31.6500	30.7300	31.5900	+0.862%	282,304	+58.088%
2022-01-28	30.6600	31.3200	30.1350	31.3200	+2.520%	403,218	+59.451%
2022-01-27	30.1000	31.3100	30.1000	30.5500	+2.277%	463,960	+63.470%
2022-01-26	29.9000	30.3200	29.5000	29.8700	+1.289%	228,600	+67.191%
2022-01-25	29.4300	29.8600	28.7100	29.4900	-0.740%	201,142	+69.346%
2022-01-24	29.3200	29.7800	28.4400	29.7100	+0.067%	252,642	+68.092%
2022-01-21	30.2900	30.3400	29.6600	29.6900	-2.783%	171,812	+68.205%
2022-01-20	30.6400	31.3100	30.5400	30.5400	-0.456%	312,946	+63.523%
2022-01-19	31.6300	31.6300	30.6800	30.6800	-2.355%	245,714	+62.777%
2022-01-18	32.1700	32.1700	31.3000	31.4200	-2.785%	166,086	+58.943%
2022-01-14	31.8700	32.3400	31.7300	32.3200	+0.217%	153,459	+54.517%
2022-01-13	32.7100	32.7100	32.1900	32.2500	-0.616%	182,597	+54.853%
2022-01-12	32.2700	32.7000	32.2700	32.4500	+0.340%	309,014	+53.898%
2022-01-11	32.1700	32.3600	31.7600	32.3400	+1.094%	222,647	+54.422%
2022-01-10	32.5500	32.6440	31.7250	31.9900	-1.113%	270,372	+56.111%
2022-01-07	31.8300	32.4100	31.8300	32.3500	+1.762%	215,875	+54.374%
2022-01-06	31.6300	31.9800	31.3800	31.7900	+1.049%	317,901	+57.093%
2022-01-05	32.1000	32.4400	31.4100	31.4600	-1.810%	1,466,848	+58.741%
2022-01-04	31.3700	32.3400	31.0100	32.0400	+3.622%	605,887	+55.868%
2022-01-03	30.4400	30.9200	30.3700	30.9200	+2.181%	261,001	+61.514%
2021-12-31	30.2700	30.4800	30.2200	30.2600	-0.395%	70,714	+65.036%
2021-12-30	30.8100	31.0100	30.3700	30.3800	-1.460%	89,559	+64.384%
2021-12-29	30.9100	31.0200	30.7500	30.8300	+0.130%	74,184	+61.985%
2021-12-28	30.2900	30.9100	30.2650	30.7900	+1.183%	169,210	+62.196%
2021-12-27	29.8650	30.4300	29.8650	30.4300	+1.569%	60,789	+64.114%
2021-12-23	29.8800	30.1000	29.6700	29.9600	+1.422%	72,524	+66.689%
2021-12-22	29.3500	29.6500	29.1300	29.5400	+0.442%	100,714	+69.059%
2021-12-21	29.0300	29.4800	29.0300	29.4100	+2.083%	141,436	+69.806%
2021-12-20	28.9800	29.1950	28.3300	28.8100	-2.073%	289,258	+73.343%
2021-12-17	29.5300	29.8000	29.2400	29.4200	-1.374%	537,765	+69.748%
2021-12-16	29.6900	30.1050	29.5000	29.8300	+1.187%	274,341	+67.415%
2021-12-15	29.1500	29.5100	28.9700	29.4800	+1.202%	410,443	+69.403%
2021-12-14	29.1500	29.4300	28.9400	29.1300	-0.103%	247,396	+71.438%
2021-12-13	29.3200	29.4750	29.1300	29.1600	-1.220%	625,641	+71.262%
2021-12-10	29.9500	29.9500	29.2900	29.5200	-0.371%	229,232	+69.173%
2021-12-09	29.6600	30.0800	29.6300	29.6300	-1.002%	241,696	+68.545%
2021-12-08	30.2250	30.2800	29.7900	29.9300	+0.100%	237,532	+66.856%
2021-12-07	30.0000	30.2000	29.8300	29.9000	+0.741%	445,620	+67.023%
2021-12-06	29.5600	30.1900	29.4300	29.6800	+1.853%	231,153	+68.261%
2021-12-03	30.0500	30.2900	29.0000	29.1400	-2.280%	250,740	+71.380%
2021-12-02	29.1100	30.0200	29.0000	29.8200	+2.828%	232,823	+67.471%
2021-12-01	30.4900	30.6100	29.0000	29.0000	-3.042%	199,508	+72.207%
2021-11-30	29.9000	30.3400	29.5900	29.9100	-1.320%	285,631	+66.968%
2021-11-29	30.2100	30.5800	29.9050	30.3100	+1.746%	266,490	+64.764%
2021-11-26	29.8900	30.1100	29.4700	29.7900	-3.279%	141,372	+67.640%
2021-11-24	30.3500	30.8400	30.3500	30.8000	+1.316%	252,435	+62.143%
2021-11-23	29.9600	30.4500	29.9600	30.4000	+1.740%	267,958	+64.276%
2021-11-22	30.0900	30.2600	29.8300	29.8800	+0.403%	234,083	+67.135%
2021-11-19	29.4200	29.9700	29.2900	29.7600	+0.202%	254,114	+67.809%
2021-11-18	29.9000	30.0500	29.5400	29.7000	-0.602%	341,119	+68.148%
2021-11-17	30.0700	30.0700	29.8000	29.8800	-1.060%	100,638	+67.135%
2021-11-16	30.0600	30.4000	29.9300	30.2000	+0.299%	212,997	+65.364%
2021-11-15	30.3200	30.3200	29.9250	30.1100	-0.199%	81,969	+65.859%
2021-11-12	30.2600	30.4100	29.9300	30.1700	-0.626%	179,301	+65.529%
2021-11-11	30.1100	30.4900	30.0800	30.3600	+0.931%	230,172	+64.493%
2021-11-10	30.3800	30.4100	30.0700	30.0800	-0.595%	370,882	+66.024%
2021-11-09	30.3000	30.3600	30.0400	30.2600	-0.297%	200,813	+65.036%
2021-11-08	30.4100	30.5800	30.1800	30.3500	+0.563%	324,618	+64.547%
2021-11-05	30.6400	30.7500	30.1500	30.1800	-0.462%	648,924	+65.474%
2021-11-04	30.8300	30.8300	30.1400	30.3200	-1.238%	413,883	+64.710%
2021-11-03	30.2600	30.8200	30.2350	30.7000	+0.788%	1,289,795	+62.671%
2021-11-02	30.1650	30.4700	30.1100	30.4600	+0.495%	596,591	+63.953%
2021-11-01	30.1400	30.3900	30.0800	30.3100	+0.865%	305,126	+64.764%
2021-10-29	30.4400	30.5600	29.9800	30.0500	-1.054%	239,013	+66.190%
2021-10-28	30.3200	30.6000	29.8400	30.3700	+0.430%	411,018	+64.439%
2021-10-27	30.9100	31.0500	30.2100	30.2400	-2.168%	412,332	+65.146%
2021-10-26	30.7200	31.2400	30.7000	30.9100	+0.848%	1,483,203	+61.566%
2021-10-25	30.9200	30.9900	30.6000	30.6500	-0.873%	1,642,736	+62.936%
2021-10-22	30.7500	31.1500	30.4600	30.9200	-0.258%	1,443,865	+61.514%
2021-10-21	29.4200	31.1900	29.2700	31.0000	+36.264%	11,529,524	+61.097%
2021-10-20	21.8300	22.7800	21.7750	22.7500	+4.406%	121,916	+119.516%
2021-10-19	21.9700	22.0000	21.3900	21.7900	-0.548%	60,697	+129.188%
2021-10-18	21.9800	22.1900	21.8000	21.9100	-0.046%	41,120	+127.932%
2021-10-15	22.2200	22.3600	21.8816	21.9200	-0.091%	90,084	+127.828%
2021-10-14	21.7900	22.0200	21.3900	21.9400	+2.332%	101,166	+127.621%
2021-10-13	21.7500	21.7900	21.2100	21.4400	-0.924%	21,916	+132.929%
2021-10-12	21.7100	21.9900	21.4000	21.6400	0.000%	58,941	+130.776%
2021-10-11	21.8500	21.8700	21.1502	21.6400	-0.414%	55,803	+130.776%
2021-10-08	21.5800	21.8600	21.5200	21.7300	+0.231%	35,409	+129.821%
2021-10-07	21.7900	21.8600	21.4800	21.6800	+0.557%	44,538	+130.351%
2021-10-06	21.4200	21.6600	21.1200	21.5600	-0.691%	51,297	+131.633%
2021-10-05	21.5900	21.8600	21.3500	21.7100	+0.602%	42,530	+130.032%
2021-10-04	21.7300	21.9800	21.2300	21.5800	-0.553%	50,318	+131.418%
2021-10-01	21.3600	21.9300	21.1300	21.7000	+2.600%	69,862	+130.138%
2021-09-30	21.6300	21.8850	21.1450	21.1500	-1.856%	117,889	+136.123%
2021-09-29	21.0300	21.6200	21.0250	21.5500	+3.357%	71,609	+131.740%
2021-09-28	21.7200	21.8800	20.7600	20.8500	-3.383%	82,429	+139.520%
2021-09-27	20.0500	21.7100	19.8900	21.5800	+8.606%	131,698	+131.418%
2021-09-24	19.6500	19.9750	19.6500	19.8700	+0.354%	68,477	+151.334%
2021-09-23	19.3900	20.0300	19.3900	19.8000	+3.233%	76,840	+152.222%
2021-09-22	19.0200	19.4300	18.7900	19.1800	+1.535%	52,983	+160.375%
2021-09-21	19.0300	19.4400	18.7900	18.8900	-0.317%	56,855	+164.373%
2021-09-20	18.8300	19.0000	18.6300	18.9500	-2.118%	64,843	+163.536%
2021-09-17	19.0500	19.7350	18.7200	19.3600	+1.149%	348,817	+157.955%
2021-09-16	19.3400	19.3400	18.9400	19.1400	-0.932%	49,572	+160.920%
2021-09-15	18.9700	19.8750	18.9100	19.3200	+1.791%	63,583	+158.489%
2021-09-14	19.4100	19.6200	18.7500	18.9800	-1.709%	81,165	+163.119%
2021-09-13	19.1800	19.3400	19.0200	19.3100	+1.365%	70,751	+158.622%
2021-09-10	19.6300	19.8475	18.9900	19.0500	-2.207%	94,227	+162.152%
2021-09-09	19.5000	19.9000	18.3550	19.4800	-0.205%	85,170	+156.366%
2021-09-08	19.7700	20.4000	19.3800	19.5200	-1.860%	93,620	+155.840%
2021-09-07	20.0900	20.3900	19.8600	19.8900	-1.045%	51,497	+151.081%
2021-09-03	20.2300	20.5100	19.9800	20.1000	-0.396%	42,982	+148.458%
2021-09-02	20.3800	20.5200	20.1400	20.1800	-0.884%	41,690	+147.473%
2021-09-01	20.3200	20.4600	19.9600	20.3600	+0.742%	57,072	+145.285%
2021-08-31	20.1300	20.3400	19.9700	20.2100	+0.547%	70,950	+147.105%
2021-08-30	20.6600	20.9700	20.0300	20.1000	-2.616%	59,297	+148.458%
2021-08-27	19.8800	20.7200	19.8800	20.6400	+4.348%	65,613	+141.957%
2021-08-26	20.1700	20.3100	19.6700	19.7800	-1.885%	63,591	+152.477%
2021-08-25	20.4050	20.4700	20.1500	20.1600	-1.079%	46,742	+147.718%
2021-08-24	20.4800	20.5100	20.3000	20.3800	-0.196%	44,342	+145.044%
2021-08-23	20.4100	20.5000	20.2500	20.4200	+0.939%	59,458	+144.564%
2021-08-20	19.6700	20.3300	19.6650	20.2300	+2.534%	124,359	+146.861%
2021-08-19	20.0400	20.2900	19.6000	19.7300	-2.712%	94,382	+153.117%
2021-08-18	20.4100	20.7400	20.2000	20.2800	-0.783%	58,758	+146.252%
2021-08-17	20.7100	20.9000	20.3848	20.4400	-2.341%	70,535	+144.325%
2021-08-16	20.7700	20.9700	20.4100	20.9300	+0.336%	68,875	+138.605%
2021-08-13	20.9200	20.9800	20.7300	20.8600	-0.191%	59,148	+139.406%
2021-08-12	21.0000	21.0350	20.8000	20.9000	-1.369%	53,697	+138.947%
2021-08-11	20.7800	21.3200	20.5500	21.1900	+2.367%	68,970	+135.677%
2021-08-10	20.6500	20.9100	20.4800	20.7000	0.000%	82,073	+141.256%
2021-08-09	20.9000	20.9700	20.5100	20.7000	-1.335%	57,736	+141.256%
2021-08-06	21.0300	21.2700	20.7200	20.9800	+2.642%	108,714	+138.036%
2021-08-05	20.1200	20.9700	20.0200	20.4400	+1.945%	51,444	+144.325%
2021-08-04	20.7600	20.7600	19.8100	20.0500	-0.546%	59,764	+149.077%
2021-08-03	20.2900	20.3200	19.6100	20.1600	-0.346%	128,923	+147.718%
2021-08-02	20.3200	20.8950	20.1700	20.2300	-0.394%	80,248	+146.861%
2021-07-30	20.5400	20.7600	20.1700	20.3100	-1.408%	90,225	+145.889%
2021-07-29	20.6800	21.8510	20.4700	20.6000	+0.783%	61,321	+142.427%
2021-07-28	20.4300	20.6100	19.9100	20.4400	+1.540%	70,704	+144.325%
2021-07-27	20.5500	20.7100	20.1000	20.1300	-3.221%	70,199	+148.087%
2021-07-26	20.6100	21.0900	20.5900	20.8000	+1.118%	72,021	+140.096%
2021-07-23	20.5800	21.0000	20.0500	20.5700	+1.832%	65,064	+142.781%
2021-07-22	20.6300	20.6300	19.6901	20.2000	-2.132%	87,883	+147.228%
2021-07-21	20.6900	20.8900	20.4301	20.6400	+1.425%	77,284	+141.957%
2021-07-20	19.9700	20.8900	19.8500	20.3500	+2.159%	148,465	+145.405%
2021-07-19	19.9800	20.5300	19.4700	19.9200	-3.535%	141,010	+150.703%
2021-07-16	21.2900	21.2900	20.5200	20.6500	-2.272%	130,501	+141.840%
2021-07-15	20.4400	21.1800	20.3750	21.1300	+2.374%	100,281	+136.346%
2021-07-14	20.7000	20.9000	20.4950	20.6400	-0.290%	56,250	+141.957%
2021-07-13	21.2900	21.2900	20.5100	20.7000	-2.817%	59,712	+141.256%
2021-07-12	21.3100	21.6600	20.7300	21.3000	+3.198%	76,245	+134.460%
2021-07-09	20.3000	20.6900	20.1500	20.6400	+3.849%	59,526	+141.957%
2021-07-08	19.4300	20.0700	19.3000	19.8750	+0.277%	131,338	+151.270%
2021-07-07	19.4000	19.9900	19.4000	19.8200	-0.552%	69,780	+151.968%
2021-07-06	20.5200	20.5200	19.7500	19.9300	-2.970%	57,544	+150.577%
2021-07-02	20.7500	21.0900	20.4400	20.5400	-1.107%	60,462	+143.135%
2021-07-01	20.6200	20.9400	20.0500	20.7700	+1.864%	51,021	+140.443%
2021-06-30	20.3700	20.6700	20.3000	20.3900	-0.537%	116,608	+144.924%
2021-06-29	20.9800	22.1200	20.5000	20.5000	-1.205%	55,164	+143.610%
2021-06-28	21.1000	21.1000	20.6900	20.7500	-2.261%	91,184	+140.675%
2021-06-25	21.5200	21.8600	21.0700	21.2300	-1.804%	291,479	+135.233%
2021-06-24	21.2700	21.6400	21.1400	21.6200	+2.174%	55,173	+130.990%
2021-06-23	21.1200	21.3800	21.0500	21.1600	+0.475%	91,152	+136.011%
2021-06-22	21.4500	21.4500	20.8100	21.0600	-1.451%	77,278	+137.132%
2021-06-21	20.6600	21.3800	20.5300	21.3700	+3.990%	135,707	+133.692%
2021-06-18	21.3700	21.6200	20.4600	20.5500	-6.378%	292,903	+143.017%
2021-06-17	23.0300	23.1700	21.3600	21.9500	-5.469%	93,524	+127.517%
2021-06-16	22.9100	23.3300	22.5600	23.2200	+1.887%	78,453	+115.073%
2021-06-15	22.6700	22.8800	22.3200	22.7900	+0.663%	81,323	+119.131%
2021-06-14	23.2200	23.2300	22.4600	22.6400	-2.330%	65,821	+120.583%
2021-06-11	23.1100	23.3700	23.0300	23.1800	+0.608%	69,577	+115.444%
2021-06-10	23.4900	23.5300	23.0100	23.0400	-0.775%	92,840	+116.753%
2021-06-09	23.5200	23.5200	22.4591	23.2200	-1.901%	70,216	+115.073%
2021-06-08	23.0600	23.7400	23.0600	23.6700	+2.202%	71,955	+110.984%
2021-06-07	23.2400	23.3100	22.9600	23.1600	+0.390%	92,873	+115.630%
2021-06-04	22.8300	23.3400	22.5700	23.0700	+1.273%	80,179	+116.472%
2021-06-03	22.6700	22.8600	22.5500	22.7800	+0.176%	57,291	+119.227%
2021-06-02	23.1700	23.1700	22.6600	22.7400	-1.130%	56,260	+119.613%
2021-06-01	23.1300	23.3550	22.7900	23.0000	+0.043%	57,403	+117.130%
2021-05-28	22.6200	23.9800	22.2200	22.9900	+1.233%	81,262	+117.225%
2021-05-27	22.5100	22.9500	22.3100	22.7100	+2.482%	101,643	+119.903%
2021-05-26	21.6800	22.1900	21.5100	22.1600	+2.167%	79,986	+125.361%
2021-05-25	22.7700	22.7700	21.6400	21.6900	-3.984%	91,714	+130.244%
2021-05-24	22.6900	22.8500	22.0000	22.5900	+0.089%	90,685	+121.071%
2021-05-21	21.6000	22.7100	21.6000	22.5700	+4.491%	94,730	+121.267%
2021-05-20	21.4900	21.7900	21.2600	21.6000	-1.325%	98,178	+131.204%
2021-05-19	21.8600	22.0400	21.3100	21.8900	-1.129%	106,224	+128.141%
2021-05-18	22.8100	23.1900	22.1000	22.1400	-2.809%	60,361	+125.565%
2021-05-17	22.7500	22.8200	22.4800	22.7800	-0.437%	48,841	+119.227%
2021-05-14	22.9700	22.9800	21.9450	22.8800	+0.527%	46,427	+118.269%
2021-05-13	22.0600	22.8500	21.8550	22.7600	+4.022%	74,471	+119.420%
2021-05-12	22.7700	23.1200	21.7700	21.8800	-3.485%	76,671	+128.245%
2021-05-11	23.0900	23.4100	22.5900	22.6700	-0.918%	88,047	+120.291%
2021-05-10	23.4900	24.1200	22.7900	22.8800	-1.591%	136,023	+118.269%
2021-05-07	23.2700	23.8387	23.1800	23.2500	-1.441%	287,412	+114.796%
2021-05-06	23.7200	24.1000	22.8050	23.5900	-0.338%	73,581	+111.700%
2021-05-05	24.5700	24.5700	23.5700	23.6700	-3.388%	89,053	+110.984%
2021-05-04	24.3500	24.6300	23.8600	24.5000	+0.782%	131,564	+103.837%
2021-05-03	24.1300	24.6100	23.6975	24.3100	+1.843%	111,932	+105.430%
2021-04-30	23.6600	23.9700	23.5200	23.8700	-0.334%	214,139	+109.217%
2021-04-29	24.0500	24.2600	23.4500	23.9500	+0.588%	212,229	+108.518%
2021-04-28	23.4300	23.8800	23.2500	23.8100	+1.578%	170,753	+109.744%
2021-04-27	23.5300	23.8400	23.1500	23.4400	-0.846%	110,486	+113.055%
2021-04-26	23.9600	24.0300	23.3650	23.6400	+0.297%	136,230	+111.252%
2021-04-23	22.5100	23.9550	22.5100	23.5700	+5.223%	105,064	+111.880%
2021-04-22	22.8600	23.0667	22.2300	22.4000	-3.863%	146,043	+122.946%
2021-04-21	22.2700	23.4300	22.2700	23.3000	+1.702%	83,784	+114.335%
2021-04-20	23.7000	23.9900	22.7700	22.9100	-4.342%	76,299	+117.983%
2021-04-19	23.9800	24.1100	23.5400	23.9500	+0.084%	67,506	+108.518%
2021-04-16	24.1600	24.3300	23.7000	23.9300	+0.546%	61,900	+108.692%
2021-04-15	23.8200	23.8200	23.2400	23.8000	+0.168%	45,503	+109.832%
2021-04-14	23.1800	23.8300	23.1800	23.7600	+2.238%	62,742	+110.185%
2021-04-13	23.7200	24.0650	23.2100	23.2400	-3.005%	58,309	+114.888%
2021-04-12	23.8200	24.2600	23.6000	23.9600	+0.799%	86,511	+108.431%
2021-04-09	23.5400	24.9800	22.9900	23.7700	+0.977%	147,767	+110.097%
2021-04-08	23.2300	25.0000	21.9700	23.5400	+0.598%	141,741	+112.150%
2021-04-07	23.5400	23.8450	23.0800	23.4000	+1.386%	189,029	+113.419%
2021-04-06	23.3600	23.4800	22.9300	23.0800	-1.325%	63,105	+116.378%
2021-04-05	23.6200	23.6200	23.1400	23.3900	+0.300%	83,651	+113.510%
2021-04-01	23.0000	23.5400	22.7900	23.3200	+1.127%	90,942	+114.151%
2021-03-31	23.5200	24.5700	22.9400	23.0600	-2.288%	172,467	+116.565%
2021-03-30	23.4000	24.6500	23.3700	23.6000	-1.338%	169,795	+111.610%
2021-03-29	23.8800	24.3200	23.3600	23.9200	-1.927%	69,687	+108.779%
2021-03-26	24.1900	24.5350	23.7250	24.3900	+2.350%	58,325	+104.756%
2021-03-25	23.5000	25.1350	22.8300	23.8300	+1.620%	129,403	+109.568%
2021-03-24	23.9000	24.5500	21.9800	23.4500	-0.170%	138,647	+112.964%
2021-03-23	23.7100	24.4300	23.3100	23.4900	-2.369%	126,639	+112.601%
2021-03-22	25.0800	26.2600	23.6900	24.0600	-5.201%	106,462	+107.564%
2021-03-19	25.1400	25.6700	24.1700	25.3800	+1.805%	477,993	+96.769%
2021-03-18	24.9600	26.0200	24.5700	24.9300	+1.054%	101,135	+100.321%
2021-03-17	24.9900	25.4400	24.3700	24.6700	-0.323%	78,674	+102.432%
2021-03-16	24.9800	25.2100	24.3100	24.7500	0.000%	92,381	+101.778%
2021-03-15	25.6600	25.9500	24.4500	24.7500	-3.584%	106,050	+101.778%
2021-03-12	25.9100	26.4200	25.4200	25.6700	+0.864%	88,244	+94.546%
2021-03-11	25.0800	25.7900	24.9300	25.4500	+0.712%	88,799	+96.228%
2021-03-10	24.5900	25.4400	24.3400	25.2700	+2.891%	170,594	+97.626%
2021-03-09	25.5500	25.5500	23.4100	24.5600	-5.320%	198,859	+103.339%
2021-03-08	25.1900	26.2200	25.1600	25.9400	+3.594%	142,447	+92.521%
2021-03-05	25.3400	25.7100	24.3700	25.0400	+1.871%	125,687	+99.441%
2021-03-04	24.5700	25.2300	24.3500	24.5800	+0.738%	196,499	+103.173%
2021-03-03	23.6100	25.1150	23.4000	24.4000	+3.830%	122,968	+104.672%
2021-03-02	23.5600	23.8700	23.1150	23.5000	-0.043%	91,494	+112.511%
2021-03-01	23.6300	23.9800	23.0000	23.5100	+2.440%	144,897	+112.420%
2021-02-26	23.6900	23.6900	22.8100	22.9500	-3.774%	176,695	+117.603%
2021-02-25	25.6400	25.7200	23.8500	23.8500	-5.843%	156,287	+109.392%
2021-02-24	24.6000	25.4100	24.3800	25.3300	+3.897%	117,660	+97.158%
2021-02-23	24.3400	24.8400	23.9800	24.3800	+0.371%	234,309	+104.840%
2021-02-22	24.0000	24.5700	22.8900	24.2900	+0.872%	118,556	+105.599%
2021-02-19	23.2800	24.2000	22.8000	24.0800	+4.924%	156,377	+107.392%
2021-02-18	23.5100	23.6800	22.6800	22.9500	-2.713%	172,333	+117.603%
2021-02-17	23.6300	23.7300	23.0500	23.5900	-0.674%	97,492	+111.700%
2021-02-16	23.6700	23.9100	23.5000	23.7500	+2.592%	135,130	+110.274%
2021-02-12	22.8800	23.2850	22.8200	23.1500	+0.959%	144,491	+115.724%
2021-02-11	22.5200	22.9900	22.4300	22.9300	+2.458%	240,484	+117.793%
2021-02-10	21.9400	22.4200	21.6099	22.3800	+2.005%	140,677	+123.146%
2021-02-09	21.1800	21.9700	21.1800	21.9400	+2.428%	82,503	+127.621%
2021-02-08	21.1800	21.4600	20.9300	21.4200	+2.146%	76,002	+133.147%
2021-02-05	21.3300	21.3300	20.5300	20.9700	+1.109%	93,432	+138.150%
2021-02-04	20.2300	20.8100	20.2300	20.7400	+3.493%	102,942	+140.791%
2021-02-03	19.8600	20.1200	19.7000	20.0400	+0.653%	78,094	+149.202%
2021-02-02	19.3600	20.1500	18.8846	19.9100	+4.679%	122,509	+150.829%
2021-02-01	18.6000	19.0900	18.3650	19.0200	+3.651%	170,688	+162.566%
2021-01-29	18.7100	19.8500	18.1950	18.3500	-0.326%	212,847	+172.153%
2021-01-28	19.0000	19.0000	18.0300	18.4100	+1.377%	102,633	+171.266%
2021-01-27	18.4600	19.0150	17.1600	18.1600	-4.522%	127,079	+175.000%
2021-01-26	19.3400	19.6000	18.9200	19.0200	-1.297%	136,355	+162.566%
2021-01-25	19.2400	19.6000	18.8600	19.2700	-1.027%	87,977	+159.159%
2021-01-22	18.9900	19.5100	18.5700	19.4700	+1.143%	95,555	+156.497%
2021-01-21	19.6600	19.7300	19.2000	19.2500	-2.085%	101,705	+159.429%
2021-01-20	19.7600	19.8000	19.5200	19.6600	-0.456%	62,214	+154.018%
2021-01-19	20.0800	20.4500	19.6600	19.7500	-0.353%	90,672	+152.861%
2021-01-15	19.5300	20.0950	19.5250	19.8200	-1.344%	68,525	+151.968%
2021-01-14	19.9400	20.4400	19.7901	20.0900	+2.187%	106,593	+148.581%
2021-01-13	20.0800	20.0800	19.5150	19.6600	-2.721%	84,932	+154.018%
2021-01-12	19.9400	20.4300	19.9400	20.2100	+2.433%	58,397	+147.105%
2021-01-11	19.1500	19.8000	19.1500	19.7300	+1.859%	62,616	+153.117%
2021-01-08	19.5000	19.5200	18.7700	19.3700	-0.411%	197,554	+157.821%
2021-01-07	19.8500	19.8500	19.1500	19.4500	-1.118%	94,353	+156.761%
2021-01-06	18.5100	20.2000	18.5100	19.6700	+9.643%	148,087	+153.889%
2021-01-05	17.1500	18.1300	17.1500	17.9400	+3.940%	119,385	+178.372%
2021-01-04	17.6600	17.6700	16.8500	17.2600	-0.805%	152,561	+189.340%
2020-12-31	17.1700	17.4900	16.9500	17.4000	+1.045%	102,961	+187.011%
2020-12-30	16.7100	17.2900	16.7100	17.2200	+3.486%	79,864	+190.012%
2020-12-29	17.1500	17.1500	16.3400	16.6400	-2.462%	74,273	+200.120%
2020-12-28	16.8900	17.5900	16.8600	17.0600	+1.669%	83,738	+192.732%
2020-12-24	16.9900	17.4400	16.4700	16.7800	-0.238%	25,293	+197.616%
2020-12-23	16.8700	16.8700	16.3900	16.8200	+2.436%	75,869	+196.908%
2020-12-22	17.2600	17.2600	16.2900	16.4200	-2.955%	91,178	+204.141%
2020-12-21	17.2700	17.2900	16.3700	16.9200	-2.478%	287,968	+195.154%
2020-12-18	16.5600	17.4400	16.5600	17.3500	+4.897%	397,499	+187.839%
2020-12-17	16.8500	16.8500	16.4000	16.5400	-1.430%	71,267	+201.935%
2020-12-16	17.0600	17.0600	16.4800	16.7800	-0.238%	107,027	+197.616%
2020-12-15	16.7200	16.9700	16.4600	16.8200	+2.436%	87,699	+196.908%
2020-12-14	17.4150	17.4150	16.3500	16.4200	+0.922%	73,016	+204.141%
2020-12-11	16.3800	16.7000	16.2000	16.2700	-2.106%	67,763	+206.945%

.dark-mode .FM8rS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FM8rS5{ color: #333333; background-color: white; border: 2px solid #333333; }TSCTriState Capital Holdings, Inc.stock NASDAQ

TSC
TriState Capital Holdings, Inc.
stock NASDAQ