Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tristate Capital Holdings
(NQ:
TSC
)
30.58
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
10.23
10.26
10.09
10.10
50,080
-0.16(-1.56%)
Nov 26, 2014
10.07
10.26
10.26
10.26
49,900
+0.16(+1.58%)
Nov 25, 2014
10.08
10.10
9.980
10.10
130,963
+0.01(+0.10%)
Nov 24, 2014
10.00
10.32
9.940
10.09
286,947
+0.14(+1.41%)
Nov 21, 2014
10.07
10.07
9.920
9.950
71,747
-0.07(-0.70%)
Nov 20, 2014
9.740
10.05
9.700
10.02
204,399
+0.26(+2.66%)
Nov 19, 2014
9.860
9.860
9.650
9.760
66,154
-0.07(-0.71%)
Nov 18, 2014
9.860
9.890
9.800
9.830
43,934
+0.01(+0.10%)
Nov 17, 2014
9.810
9.910
9.710
9.820
106,227
+0.03(+0.31%)
Nov 14, 2014
9.730
9.800
9.700
9.790
218,311
+0.10(+1.03%)
Nov 13, 2014
9.700
9.740
9.650
9.690
72,461
-0.05(-0.51%)
Nov 12, 2014
9.670
9.770
9.670
9.740
56,783
+0.04(+0.41%)
Nov 11, 2014
9.700
9.710
9.670
9.700
48,441
+0.00(+0.00%)
Nov 10, 2014
9.580
9.700
9.580
9.700
63,197
+0.10(+1.04%)
Nov 07, 2014
9.720
9.720
9.540
9.600
57,314
-0.10(-1.03%)
Nov 06, 2014
9.700
9.710
9.588
9.700
36,158
+0.02(+0.21%)
Nov 05, 2014
9.750
9.750
9.620
9.680
48,594
-0.03(-0.31%)
Nov 04, 2014
9.660
9.750
9.610
9.710
41,302
-0.01(-0.10%)
Nov 03, 2014
9.650
9.770
9.580
9.720
49,416
-0.03(-0.31%)
Oct 31, 2014
9.800
9.800
9.700
9.750
52,387
+0.07(+0.72%)
Oct 30, 2014
9.750
9.770
9.560
9.680
72,031
-0.08(-0.82%)
Oct 29, 2014
9.730
9.800
9.630
9.760
104,840
+0.07(+0.72%)
Oct 28, 2014
9.770
9.880
9.650
9.690
191,461
+0.00(+0.00%)
Oct 27, 2014
9.620
9.640
9.640
9.690
32,386
+0.05(+0.52%)
Oct 24, 2014
9.920
9.920
9.630
9.640
68,307
-0.22(-2.23%)
Oct 23, 2014
9.670
10.25
9.670
9.860
259,540
+0.34(+3.57%)
Oct 22, 2014
9.490
9.590
9.010
9.520
107,186
+0.02(+0.21%)
Oct 21, 2014
9.500
9.570
9.360
9.500
66,552
+0.01(+0.11%)
Oct 20, 2014
9.410
9.510
9.310
9.490
59,034
+0.07(+0.74%)
Oct 17, 2014
9.550
9.560
9.320
9.420
63,588
+0.01(+0.11%)
Oct 16, 2014
9.260
9.600
9.260
9.410
52,309
+0.05(+0.53%)
Oct 15, 2014
9.300
9.410
9.130
9.360
114,755
-0.05(-0.53%)
Oct 14, 2014
9.450
9.590
9.400
9.410
74,533
+0.04(+0.43%)
Oct 13, 2014
9.070
9.430
9.070
9.370
52,507
+0.28(+3.08%)
Oct 10, 2014
9.170
9.260
9.010
9.090
81,677
-0.12(-1.30%)
Oct 09, 2014
9.400
9.410
9.190
9.210
68,787
-0.22(-2.33%)
Oct 08, 2014
9.040
9.450
9.030
9.430
158,794
+0.35(+3.85%)
Oct 07, 2014
9.040
9.145
9.000
9.080
153,309
-0.03(-0.33%)
Oct 06, 2014
9.240
9.300
8.990
9.110
102,884
-0.15(-1.62%)
Oct 03, 2014
9.300
9.460
9.250
9.260
52,500
+0.04(+0.43%)
Oct 02, 2014
9.120
9.250
9.096
9.220
68,783
+0.07(+0.77%)
Oct 01, 2014
9.090
9.240
9.000
9.150
128,895
+0.08(+0.88%)
Sep 30, 2014
9.270
9.370
9.010
9.070
125,166
-0.18(-1.95%)
Sep 29, 2014
9.150
9.305
9.100
9.250
49,750
+0.04(+0.43%)
Sep 26, 2014
9.140
9.260
9.140
9.210
40,489
+0.07(+0.77%)
Sep 25, 2014
9.050
9.200
9.010
9.140
108,222
+0.09(+0.99%)
Sep 24, 2014
9.150
9.170
8.920
9.050
160,849
-0.06(-0.66%)
Sep 23, 2014
9.160
9.220
9.080
9.110
125,054
-0.08(-0.87%)
Sep 22, 2014
9.340
9.340
9.050
9.190
115,300
-0.17(-1.82%)
Sep 19, 2014
9.450
9.570
9.270
9.360
270,600
-0.11(-1.16%)
Sep 18, 2014
9.130
9.470
9.130
9.470
98,639
+0.38(+4.18%)
Sep 17, 2014
9.110
9.180
9.030
9.090
313,447
-0.01(-0.11%)
Sep 16, 2014
9.200
9.200
8.980
9.100
280,175
-0.12(-1.30%)
Sep 15, 2014
9.380
9.380
9.200
9.220
41,102
-0.16(-1.71%)
Sep 12, 2014
9.420
9.490
9.310
9.380
73,654
-0.04(-0.42%)
Sep 11, 2014
9.410
9.460
9.288
9.420
110,867
-0.05(-0.53%)
Sep 10, 2014
9.510
9.520
9.208
9.470
61,072
-0.05(-0.53%)
Sep 09, 2014
9.580
9.660
9.470
9.520
78,978
-0.10(-1.04%)
Sep 08, 2014
9.500
9.640
9.450
9.620
133,417
+0.12(+1.26%)
Sep 05, 2014
9.420
9.540
9.370
9.500
89,249
+0.03(+0.32%)
Sep 04, 2014
9.350
9.350
9.350
9.470
46,372
+0.15(+1.61%)
Sep 03, 2014
9.490
9.575
9.290
9.320
705,698
-0.15(-1.58%)
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
.