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 (%)
Apr 30, 2020
14.49
14.85
14.13
14.22
194,536
-0.81(-5.39%)
Apr 29, 2020
14.26
15.25
14.16
15.03
300,692
+1.31(+9.55%)
Apr 28, 2020
14.03
14.59
13.47
13.72
207,705
+0.14(+1.03%)
Apr 27, 2020
12.68
13.89
12.55
13.58
230,769
+0.99(+7.86%)
Apr 24, 2020
12.26
12.72
11.91
12.59
273,700
+0.29(+2.36%)
Apr 23, 2020
12.41
13.22
12.13
12.30
346,615
+0.02(+0.16%)
Apr 22, 2020
13.23
13.98
12.11
12.28
602,889
-0.63(-4.88%)
Apr 21, 2020
10.68
14.18
10.68
12.91
1,789,198
+2.52(+24.25%)
Apr 20, 2020
10.19
10.53
9.940
10.39
219,987
-0.15(-1.42%)
Apr 17, 2020
10.08
10.66
10.02
10.54
210,100
+0.87(+9.00%)
Apr 16, 2020
9.800
9.990
9.315
9.670
202,620
-0.18(-1.83%)
Apr 15, 2020
10.46
10.46
9.775
9.850
251,443
-1.04(-9.55%)
Apr 14, 2020
11.12
11.40
10.66
10.89
261,583
-0.02(-0.18%)
Apr 13, 2020
10.70
11.24
10.19
10.91
389,515
+0.24(+2.25%)
Apr 09, 2020
10.75
11.47
10.33
10.67
449,200
+0.07(+0.66%)
Apr 08, 2020
10.85
10.94
10.37
10.60
464,283
+0.06(+0.57%)
Apr 07, 2020
10.44
11.12
10.25
10.54
553,771
+0.79(+8.10%)
Apr 06, 2020
9.320
10.05
9.320
9.750
418,486
+0.89(+10.05%)
Apr 03, 2020
8.360
8.900
8.330
8.860
245,800
+0.35(+4.11%)
Apr 02, 2020
8.310
9.015
8.140
8.510
426,945
+0.15(+1.79%)
Apr 01, 2020
9.280
9.290
8.280
8.360
273,572
-1.31(-13.55%)
Mar 31, 2020
9.660
9.940
9.340
9.670
423,650
+0.07(+0.73%)
Mar 30, 2020
9.730
9.730
9.170
9.600
351,301
+0.05(+0.52%)
Mar 27, 2020
8.520
10.01
8.520
9.550
464,000
-0.11(-1.14%)
Mar 26, 2020
8.810
10.07
8.500
9.660
535,353
+1.00(+11.55%)
Mar 25, 2020
9.070
9.095
8.600
8.660
476,275
-0.27(-3.02%)
Mar 24, 2020
9.010
10.11
8.710
8.930
410,737
+0.24(+2.76%)
Mar 23, 2020
9.540
9.540
8.465
8.690
354,030
-0.90(-9.38%)
Mar 20, 2020
11.36
11.90
9.280
9.590
557,400
-1.84(-16.10%)
Mar 19, 2020
8.000
11.72
7.990
11.43
324,266
+3.41(+42.52%)
Mar 18, 2020
11.51
11.92
7.590
8.020
572,057
-4.34(-35.11%)
Mar 17, 2020
12.55
13.59
11.65
12.36
386,745
+0.10(+0.82%)
Mar 16, 2020
12.94
14.07
12.23
12.26
247,440
-2.66(-17.83%)
Mar 13, 2020
15.04
15.05
14.16
14.92
200,200
+0.72(+5.07%)
Mar 12, 2020
14.55
14.87
13.89
14.20
351,934
-1.27(-8.21%)
Mar 11, 2020
15.93
16.00
15.42
15.47
174,311
-0.89(-5.44%)
Mar 10, 2020
16.41
16.41
15.44
16.36
337,936
+0.64(+4.07%)
Mar 09, 2020
16.95
17.36
15.20
15.72
275,448
-2.50(-13.72%)
Mar 06, 2020
18.03
18.54
17.67
18.22
211,200
-0.39(-2.10%)
Mar 05, 2020
19.10
19.18
18.28
18.61
159,753
-0.87(-4.47%)
Mar 04, 2020
19.78
19.98
19.20
19.48
253,292
-0.14(-0.71%)
Mar 03, 2020
20.49
20.56
19.46
19.62
234,157
-0.73(-3.59%)
Mar 02, 2020
19.91
20.35
19.66
20.35
94,860
+0.48(+2.42%)
Feb 28, 2020
20.03
20.75
19.46
19.87
248,400
-1.04(-4.97%)
Feb 27, 2020
20.81
21.37
20.40
20.91
139,833
-0.30(-1.41%)
Feb 26, 2020
21.32
21.50
21.05
21.21
127,546
+0.11(+0.52%)
Feb 25, 2020
22.08
22.08
21.00
21.10
88,275
-0.95(-4.31%)
Feb 24, 2020
21.98
22.12
21.69
22.05
89,178
-0.53(-2.35%)
Feb 21, 2020
22.56
22.65
22.43
22.58
116,100
-0.03(-0.13%)
Feb 20, 2020
22.59
22.75
22.35
22.61
218,934
-0.07(-0.31%)
Feb 19, 2020
22.53
22.71
22.36
22.68
54,633
+0.23(+1.02%)
Feb 18, 2020
23.00
23.15
22.40
22.45
99,617
-0.61(-2.65%)
Feb 14, 2020
22.84
23.08
22.66
23.06
128,800
+0.19(+0.83%)
Feb 13, 2020
22.49
22.95
22.41
22.87
124,180
+0.28(+1.24%)
Feb 12, 2020
22.59
22.70
22.41
22.59
128,466
+0.14(+0.62%)
Feb 11, 2020
22.54
22.95
22.41
22.45
195,261
-0.10(-0.44%)
Feb 10, 2020
22.87
22.88
22.40
22.55
154,138
-0.46(-2.00%)
Feb 07, 2020
22.92
23.16
22.86
23.01
152,900
+0.02(+0.09%)
Feb 06, 2020
22.75
23.23
22.75
22.99
1,385,759
-0.61(-2.58%)
Feb 05, 2020
23.61
23.68
23.49
23.60
112,978
+0.31(+1.33%)
Feb 04, 2020
23.35
23.49
23.20
23.29
100,786
+0.13(+0.56%)
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
.