TriState Capital Holdings Inc (TSC) Historical Stock Data
30.58 ↑0.00 (0.00%)
As of May 31, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, TSC is down -0.23% a day on average. There have been 15 days where TriState Capital Holdings Inc closed green and 15 days where TSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 30.33 | 30.58 | ↑$0.25 (0.82%) | 30.15 | 31.52 | 3.70M |
| 2022-05-27 | 30.03 | 30.66 | ↑$0.63 (2.10%) | 29.99 | 30.66 | 118.20K |
| 2022-05-26 | 29.19 | 29.85 | ↑$0.66 (2.26%) | 29.19 | 30.20 | 178.69K |
| 2022-05-25 | 29.10 | 29.08 | ↓$0.02 (-0.07%) | 28.23 | 29.17 | 139.99K |
| 2022-05-24 | 29.12 | 29.16 | ↑$0.04 (0.14%) | 28.61 | 29.30 | 105.97K |
| 2022-05-23 | 29.27 | 29.37 | ↑$0.10 (0.34%) | 28.78 | 29.50 | 105.47K |
| 2022-05-20 | 28.83 | 28.69 | ↓$0.14 (-0.49%) | 28.34 | 29.10 | 172.14K |
| 2022-05-19 | 28.30 | 28.60 | ↑$0.30 (1.06%) | 28.28 | 28.81 | 140.20K |
| 2022-05-18 | 29.71 | 28.70 | ↓$1.01 (-3.40%) | 28.64 | 29.86 | 205.60K |
| 2022-05-17 | 29.84 | 30.13 | ↑$0.29 (0.97%) | 29.65 | 30.13 | 153.95K |
| 2022-05-16 | 29.29 | 29.23 | ↓$0.06 (-0.20%) | 28.96 | 29.49 | 152.33K |
| 2022-05-13 | 28.87 | 29.54 | ↑$0.67 (2.32%) | 28.87 | 29.70 | 141.69K |
| 2022-05-12 | 28.82 | 28.71 | ↓$0.11 (-0.38%) | 28.18 | 29.04 | 257.89K |
| 2022-05-11 | 29.24 | 28.99 | ↓$0.25 (-0.85%) | 28.93 | 29.79 | 271.68K |
| 2022-05-10 | 29.59 | 29.13 | ↓$0.46 (-1.55%) | 28.74 | 29.59 | 449.88K |
| 2022-05-09 | 29.66 | 29.22 | ↓$0.44 (-1.48%) | 29.10 | 29.80 | 455.71K |
| 2022-05-06 | 30.42 | 30.15 | ↓$0.27 (-0.89%) | 29.89 | 30.42 | 179.89K |
| 2022-05-05 | 31.25 | 30.63 | ↓$0.62 (-1.98%) | 30.24 | 31.25 | 137.37K |
| 2022-05-04 | 31.01 | 31.68 | ↑$0.67 (2.16%) | 30.50 | 31.69 | 228.59K |
| 2022-05-03 | 30.62 | 30.97 | ↑$0.35 (1.14%) | 30.50 | 31.10 | 159.77K |
| 2022-05-02 | 30.23 | 30.50 | ↑$0.27 (0.89%) | 29.85 | 30.66 | 166.33K |
| 2022-04-29 | 31.58 | 30.21 | ↓$1.37 (-4.32%) | 30.17 | 31.78 | 127.43K |
| 2022-04-28 | 31.60 | 31.84 | ↑$0.24 (0.76%) | 30.67 | 32.11 | 272.66K |
| 2022-04-27 | 30.93 | 31.03 | ↑$0.10 (0.32%) | 30.90 | 31.35 | 117.20K |
| 2022-04-26 | 31.31 | 30.85 | ↓$0.46 (-1.47%) | 30.85 | 31.67 | 241.54K |
| 2022-04-25 | 31.45 | 31.90 | ↑$0.45 (1.43%) | 31.26 | 31.96 | 136.36K |
| 2022-04-22 | 33.23 | 31.77 | ↓$1.46 (-4.39%) | 31.76 | 33.23 | 115.12K |
| 2022-04-21 | 34.49 | 33.37 | ↓$1.12 (-3.25%) | 33.25 | 34.87 | 275.78K |
| 2022-04-20 | 34.45 | 34.32 | ↓$0.13 (-0.38%) | 34.15 | 34.49 | 133.65K |
| 2022-04-19 | 33.63 | 34.17 | ↑$0.54 (1.61%) | 33.63 | 34.17 | 230.25K |
Create an account or log in to view more rows.
$TSC buying!
$TSC might see a whole 1% green
$TSC we always finish green after a red week. Less go!
$TSC going green
$TSC we back boys
$TSC bear trap?
$TSC wtf?
$TSC peak frustration
$TSC one of the poorest performed stocks for a big name.
$TSC nice day!