TriState Capital Holdings Inc (TSCBP) Historical Stock Data

24.54 ↑0.00 (0.00%)

As of May 27, 2022, 2:32pm EST.

Historical Data

In the past 30 trading days, TSCBP is down -0.33% a day on average. There have been 15 days where TriState Capital Holdings Inc closed green and 15 days where TSCBP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-31	25.39	24.54	↓$0.85 (-3.35%)	24.54	25.55	9.53K
2022-05-27	25.32	25.52	↑$0.20 (0.79%)	25.09	25.52	1.28K
2022-05-26	25.00	24.98	↓$0.02 (-0.08%)	24.65	25.10	4.29K
2022-05-25	24.75	24.93	↑$0.18 (0.73%)	24.74	25.00	2.98K
2022-05-24	24.75	24.58	↓$0.17 (-0.69%)	24.57	24.75	1.97K
2022-05-23	24.90	24.50	↓$0.40 (-1.60%)	24.50	25.00	2.87K
2022-05-20	24.75	24.90	↑$0.15 (0.61%)	24.41	24.90	5.96K
2022-05-19	24.40	24.75	↑$0.35 (1.43%)	24.21	24.75	5.39K
2022-05-18	24.45	24.35	↓$0.10 (-0.41%)	24.35	24.54	0.93K
2022-05-17	24.64	24.90	↑$0.26 (1.07%)	24.29	24.90	17.17K
2022-05-16	24.69	24.80	↑$0.11 (0.45%)	24.51	24.88	4.70K
2022-05-13	24.87	24.90	↑$0.03 (0.12%)	24.45	24.90	1.11K
2022-05-12	24.55	24.42	↓$0.13 (-0.53%)	24.42	24.82	0.97K
2022-05-11	24.85	24.80	↓$0.04 (-0.18%)	24.70	24.97	1.63K
2022-05-10	25.69	24.74	↓$0.95 (-3.70%)	24.36	25.69	3.29K
2022-05-09	25.87	24.28	↓$1.59 (-6.15%)	24.28	25.87	723
2022-05-06	24.67	25.00	↑$0.33 (1.34%)	24.35	25.85	13.58K
2022-05-05	24.66	24.65	↓$0.01 (-0.04%)	24.41	24.75	3.75K
2022-05-04	24.65	24.73	↑$0.08 (0.30%)	24.65	24.80	4.20K
2022-05-03	24.82	24.85	↑$0.03 (0.12%)	24.65	24.90	1.74K
2022-05-02	24.91	25.09	↑$0.18 (0.71%)	24.70	25.44	2.72K
2022-04-29	25.08	24.90	↓$0.18 (-0.72%)	24.75	25.08	2.15K
2022-04-28	24.85	25.45	↑$0.60 (2.41%)	24.60	25.45	8.81K
2022-04-27	24.85	24.98	↑$0.13 (0.54%)	24.70	25.32	3.51K
2022-04-26	25.05	24.87	↓$0.18 (-0.71%)	24.80	25.05	2.63K
2022-04-25	25.45	25.03	↓$0.42 (-1.65%)	24.90	25.45	1.89K
2022-04-22	24.94	24.89	↓$0.05 (-0.20%)	24.89	24.94	1.34K
2022-04-21	25.20	25.06	↓$0.14 (-0.57%)	25.03	25.20	388
2022-04-20	25.09	25.09	↑$0.00 (0.00%)	25.08	25.15	215
2022-04-19	25.20	25.20	↑$0.00 (0.00%)	25.18	25.42	873