TriState Capital Inc. (TSCAP)
NASDAQ: TSCAP
· Real-Time Price · USD
25.35
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
TSCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 31, 2022 | 25.05 | 25.55 | 25.05 | 25.35 | 25.35 | -0.39% | 4,387 |
| May 26, 2022 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | 1.76% | 391 |
| May 25, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.07% | 200 |
| May 24, 2022 | 25.25 | 25.28 | 25.14 | 25.28 | 25.28 | 1.08% | 3,801 |
| May 20, 2022 | 25.25 | 25.25 | 25.01 | 25.01 | 25.01 | 0.00% | 857 |
| May 19, 2022 | 24.90 | 25.05 | 24.90 | 25.01 | 25.01 | 0.64% | 1,300 |
| May 18, 2022 | 24.80 | 24.96 | 24.80 | 24.85 | 24.85 | -1.07% | 553 |
| May 16, 2022 | 24.98 | 25.12 | 24.98 | 25.12 | 25.12 | 0.88% | 2,357 |
| May 13, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.52% | 1,000 |
| May 9, 2022 | 25.00 | 25.00 | 24.77 | 24.77 | 24.77 | -0.92% | 575 |
| May 5, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | 5,009 |
| May 4, 2022 | 25.20 | 25.20 | 24.55 | 25.01 | 25.01 | 1.34% | 2,990 |
| May 3, 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.24% | 408 |
| Apr 29, 2022 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | -0.44% | 374 |
| Apr 28, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00% | 2,445 |
| Apr 26, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00% | 184 |
| Apr 25, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | 480 |
| Apr 22, 2022 | 25.10 | 25.15 | 25.00 | 25.00 | 25.00 | -0.60% | 4,979 |
| Apr 21, 2022 | 25.15 | 25.15 | 25.13 | 25.15 | 25.15 | 0.00% | 2,272 |
| Apr 20, 2022 | 25.50 | 25.50 | 25.15 | 25.15 | 25.15 | -1.49% | 3,132 |