Tristate Capital Holdings (NQ: TSC )

31.32 USD +0.77 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 30.10 31.31 30.10 30.55 463,960 +0.68(+2.28%)
Jan 26, 2022 29.90 30.32 29.50 29.87 228,600 +0.38(+1.29%)
Jan 25, 2022 29.43 29.83 28.71 29.49 201,142 -0.22(-0.74%)
Jan 24, 2022 29.32 29.78 28.44 29.71 252,642 +0.02(+0.07%)
Jan 21, 2022 30.29 30.34 29.66 29.69 171,812 -0.85(-2.78%)
Jan 20, 2022 30.64 31.31 30.54 30.54 312,946 -0.14(-0.46%)
Jan 19, 2022 31.63 31.63 30.68 30.68 245,714 -0.74(-2.36%)
Jan 18, 2022 32.17 32.17 31.30 31.42 166,086 -0.90(-2.78%)
Jan 14, 2022 32.32 0 +0.07(+0.22%)
Jan 13, 2022 32.71 32.71 32.19 32.25 182,597 -0.20(-0.62%)
Jan 12, 2022 32.27 32.70 32.27 32.45 309,014 +0.11(+0.34%)
Jan 11, 2022 32.17 32.36 31.76 32.34 222,914 +0.35(+1.09%)
Jan 10, 2022 32.55 32.64 31.73 31.99 270,372 -0.36(-1.11%)
Jan 07, 2022 31.83 32.41 31.83 32.35 215,875 +0.56(+1.76%)
Jan 06, 2022 31.63 31.98 31.38 31.79 317,901 +0.33(+1.05%)
Jan 05, 2022 32.10 32.44 31.41 31.46 1,466,848 -0.58(-1.81%)
Jan 04, 2022 31.37 32.34 31.01 32.04 605,888 +1.12(+3.62%)
Jan 03, 2022 30.44 30.92 30.37 30.92 261,001 +0.66(+2.18%)
Dec 31, 2021 30.27 30.48 30.22 30.26 70,714 -0.12(-0.39%)
Dec 30, 2021 30.81 31.01 30.37 30.38 89,559 -0.45(-1.46%)
Dec 29, 2021 30.91 31.02 30.75 30.83 74,184 +0.04(+0.13%)
Dec 28, 2021 30.29 30.91 30.26 30.79 169,210 +0.36(+1.18%)
Dec 27, 2021 29.86 30.43 29.86 30.43 60,789 +0.47(+1.57%)
Dec 23, 2021 29.88 30.10 29.67 29.96 72,524 +0.42(+1.42%)
Dec 22, 2021 29.35 29.65 29.13 29.54 100,714 +0.13(+0.44%)
Dec 21, 2021 29.03 29.48 29.03 29.41 141,436 +0.60(+2.08%)
Dec 20, 2021 28.98 29.20 28.33 28.81 289,258 -0.61(-2.07%)
Dec 17, 2021 29.53 29.80 29.24 29.42 537,765 -0.41(-1.37%)
Dec 16, 2021 29.69 30.11 29.50 29.83 274,341 +0.35(+1.19%)
Dec 15, 2021 29.15 29.51 28.97 29.48 410,443 +0.35(+1.20%)
Dec 14, 2021 29.15 29.43 28.94 29.13 247,381 -0.03(-0.10%)
Dec 13, 2021 29.32 29.48 29.13 29.16 625,641 -0.36(-1.22%)
Dec 10, 2021 29.95 29.95 29.29 29.52 229,232 -0.11(-0.37%)
Dec 09, 2021 29.66 30.08 29.63 29.63 241,696 -0.30(-1.00%)
Dec 08, 2021 30.23 30.28 29.79 29.93 237,532 +0.03(+0.10%)
Dec 07, 2021 30.00 30.20 29.83 29.90 445,620 +0.22(+0.74%)
Dec 06, 2021 29.56 30.19 29.43 29.68 231,153 +0.54(+1.85%)
Dec 03, 2021 30.05 30.29 29.00 29.14 250,740 -0.68(-2.28%)
Dec 02, 2021 29.11 30.02 29.00 29.82 232,823 +0.82(+2.83%)
Dec 01, 2021 30.49 30.61 29.00 29.00 199,508 -0.91(-3.04%)
Nov 30, 2021 29.90 30.34 29.59 29.91 285,631 -0.40(-1.32%)
Nov 29, 2021 30.21 30.58 29.94 30.31 266,490 +0.52(+1.75%)
Nov 26, 2021 29.89 30.11 29.47 29.79 141,372 -1.01(-3.28%)
Nov 24, 2021 30.35 30.84 30.35 30.80 252,435 +0.40(+1.32%)
Nov 23, 2021 29.96 30.45 29.96 30.40 267,958 +0.52(+1.74%)
Nov 22, 2021 30.09 30.26 29.83 29.88 234,083 +0.12(+0.40%)
Nov 19, 2021 29.42 29.97 29.29 29.76 254,114 +0.06(+0.20%)
Nov 18, 2021 29.90 29.83 29.69 29.70 341,119 -0.18(-0.60%)
Nov 17, 2021 30.07 30.07 29.80 29.88 100,638 -0.32(-1.06%)
Nov 16, 2021 30.06 30.40 29.93 30.20 178,616 +0.09(+0.30%)
Nov 15, 2021 30.32 30.32 29.92 30.11 81,969 -0.06(-0.20%)
Nov 12, 2021 30.26 30.41 29.93 30.17 179,301 -0.19(-0.63%)
Nov 11, 2021 30.11 30.49 30.08 30.36 230,172 +0.28(+0.93%)
Nov 10, 2021 30.38 30.07 30.08 370,882 -0.18(-0.59%)
Nov 09, 2021 30.30 30.36 30.04 30.26 200,813 -0.09(-0.30%)
Nov 08, 2021 30.41 30.58 30.18 30.35 324,618 +0.17(+0.56%)
Nov 05, 2021 30.64 30.75 30.15 30.18 648,924 -0.14(-0.46%)
Nov 04, 2021 30.83 30.83 30.14 30.32 413,883 -0.38(-1.24%)
Nov 03, 2021 30.26 30.82 30.24 30.70 1,289,795 +0.24(+0.79%)
Nov 02, 2021 30.17 30.47 30.11 30.46 596,591 +0.15(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.