TriState Capital Inc. (TSC)
NASDAQ: TSC
· Real-Time Price · USD
30.58
0.00 (0.00%)
At close: Oct 14, 2009, 6:00 AM
TSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 31, 2022 | 30.33 | 31.52 | 30.15 | 30.58 | 30.58 | -0.26% | 4,035,532 |
| May 27, 2022 | 30.03 | 30.66 | 29.99 | 30.66 | 30.66 | 2.71% | 121,846 |
| May 26, 2022 | 29.19 | 30.25 | 29.19 | 29.85 | 29.85 | 2.65% | 179,608 |
| May 25, 2022 | 29.10 | 29.17 | 28.23 | 29.08 | 29.08 | -0.27% | 139,988 |
| May 24, 2022 | 29.12 | 29.31 | 28.56 | 29.16 | 29.16 | -0.72% | 115,760 |
| May 23, 2022 | 29.27 | 29.50 | 28.78 | 29.37 | 29.37 | 2.37% | 105,929 |
| May 20, 2022 | 28.83 | 29.10 | 28.32 | 28.69 | 28.69 | 0.31% | 172,756 |
| May 19, 2022 | 28.30 | 28.82 | 28.28 | 28.60 | 28.60 | -0.35% | 199,599 |
| May 18, 2022 | 29.71 | 29.86 | 28.64 | 28.70 | 28.70 | -4.75% | 210,798 |
| May 17, 2022 | 29.84 | 30.13 | 29.65 | 30.13 | 30.13 | 3.08% | 154,690 |
| May 16, 2022 | 29.29 | 29.49 | 28.94 | 29.23 | 29.23 | -1.05% | 154,465 |
| May 13, 2022 | 28.87 | 29.71 | 28.87 | 29.54 | 29.54 | 2.89% | 150,006 |
| May 12, 2022 | 28.82 | 29.04 | 28.18 | 28.71 | 28.71 | -0.97% | 259,799 |
| May 11, 2022 | 29.24 | 29.79 | 28.93 | 28.99 | 28.99 | -0.48% | 272,597 |
| May 10, 2022 | 29.59 | 29.59 | 28.72 | 29.13 | 29.13 | -0.31% | 449,879 |
| May 9, 2022 | 29.66 | 29.80 | 29.10 | 29.22 | 29.22 | -3.08% | 457,681 |
| May 6, 2022 | 30.42 | 30.42 | 29.87 | 30.15 | 30.15 | -1.57% | 185,913 |
| May 5, 2022 | 31.25 | 31.25 | 30.24 | 30.63 | 30.63 | -3.31% | 138,389 |
| May 4, 2022 | 31.01 | 31.69 | 30.49 | 31.68 | 31.68 | 2.29% | 231,260 |
| May 3, 2022 | 30.62 | 31.10 | 30.48 | 30.97 | 30.97 | 1.54% | 161,303 |