TriState Capital Holdings Inc. Common Stockのデータ

TriState Capital Holdings Inc. Common Stockの基本情報

名前 TriState Capital Holdings Inc. Common Stock
ティッカー TSC
国 United States
上場年 2013.0
セクター Finance

TriState Capital Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.91 23.5 23.67 23.75 135100.0 23.75
2021-02-12 23.29 22.82 22.88 23.15 144500.0 23.15
2021-02-11 22.99 22.43 22.52 22.93 240500.0 22.93
2021-02-10 22.42 21.61 21.94 22.38 140700.0 22.38
2021-02-09 21.97 21.18 21.18 21.94 82500.0 21.94
2021-02-08 21.46 20.93 21.18 21.42 76000.0 21.42
2021-02-05 21.33 20.53 21.33 20.97 93400.0 20.97
2021-02-04 20.81 20.23 20.23 20.74 102900.0 20.74
2021-02-03 20.12 19.7 19.86 20.04 78100.0 20.04
2021-02-02 20.15 18.88 19.36 19.91 122500.0 19.91
2021-02-01 19.09 18.36 18.6 19.02 170700.0 19.02
2021-01-29 19.85 18.2 18.71 18.35 212400.0 18.35
2021-01-28 19.0 18.03 19.0 18.41 102600.0 18.41
2021-01-27 19.02 17.16 18.46 18.16 127100.0 18.16
2021-01-26 19.6 18.92 19.34 19.02 136400.0 19.02
2021-01-25 19.6 18.86 19.24 19.27 88000.0 19.27
2021-01-22 19.51 18.57 18.99 19.47 95600.0 19.47
2021-01-21 19.73 19.2 19.66 19.25 101700.0 19.25
2021-01-20 19.8 19.52 19.76 19.66 62200.0 19.66
2021-01-19 20.45 19.66 20.08 19.75 90700.0 19.75
2021-01-15 20.1 19.52 19.53 19.82 68500.0 19.82
2021-01-14 20.44 19.79 19.94 20.09 106600.0 20.09
2021-01-13 20.08 19.52 20.08 19.66 84900.0 19.66
2021-01-12 20.43 19.94 19.94 20.21 58400.0 20.21
2021-01-11 19.8 19.15 19.15 19.73 62600.0 19.73
2021-01-08 19.52 18.77 19.5 19.37 197600.0 19.37
2021-01-07 19.85 19.15 19.85 19.45 94400.0 19.45
2021-01-06 20.2 18.51 18.51 19.67 148100.0 19.67
2021-01-05 18.13 17.15 17.15 17.94 119400.0 17.94
2021-01-04 17.67 16.85 17.66 17.26 152600.0 17.26
2020-12-31 17.49 16.95 17.17 17.4 103000.0 17.4
2020-12-30 17.29 16.71 16.71 17.22 79900.0 17.22
2020-12-29 17.15 16.34 17.15 16.64 74300.0 16.64
2020-12-28 17.59 16.86 16.89 17.06 83700.0 17.06
2020-12-24 17.44 16.47 16.99 16.78 25300.0 16.78
2020-12-23 16.87 16.39 16.87 16.82 75900.0 16.82
2020-12-22 17.26 16.29 17.26 16.42 91200.0 16.42
2020-12-21 17.29 16.37 17.27 16.92 288000.0 16.92
2020-12-18 17.44 16.56 16.56 17.35 397500.0 17.35
2020-12-17 16.85 16.4 16.85 16.54 71300.0 16.54
2020-12-16 17.06 16.48 17.06 16.78 107000.0 16.78
2020-12-15 16.97 16.46 16.72 16.82 87700.0 16.82
2020-12-14 17.42 16.35 17.42 16.42 73000.0 16.42
2020-12-11 16.7 16.2 16.38 16.27 67800.0 16.27
2020-12-10 16.7 16.12 16.22 16.62 100600.0 16.62
2020-12-09 16.92 16.3 16.72 16.45 170800.0 16.45
2020-12-08 16.61 16.06 16.13 16.47 78900.0 16.47
2020-12-07 16.95 15.55 16.37 16.37 73300.0 16.37
2020-12-04 16.65 15.53 16.17 16.59 76000.0 16.59
2020-12-03 16.26 15.8 16.26 15.9 84600.0 15.9
2020-12-02 16.2 15.12 15.12 16.05 97900.0 16.05
2020-12-01 15.61 15.01 15.23 15.06 127600.0 15.06
2020-11-30 15.76 14.75 15.7 14.89 82200.0 14.89
2020-11-27 16.36 15.85 16.03 15.93 63200.0 15.93
2020-11-25 16.37 15.89 16.37 16.07 50400.0 16.07
2020-11-24 16.71 15.98 15.98 16.6 80400.0 16.6
2020-11-23 16.01 15.22 15.47 15.61 130300.0 15.61
2020-11-20 15.88 14.97 15.29 15.18 112400.0 15.18
2020-11-19 15.93 15.22 15.54 15.62 111400.0 15.62
2020-11-18 16.45 15.55 16.45 15.55 81300.0 15.55
2020-11-17 15.99 15.41 15.83 15.73 94900.0 15.73
2020-11-16 16.17 15.5 15.5 16.14 128000.0 16.14
2020-11-13 15.12 14.37 14.66 14.87 52900.0 14.87
2020-11-12 14.55 14.11 14.51 14.42 59600.0 14.42
2020-11-11 15.96 14.56 15.5 14.81 67800.0 14.81
2020-11-10 15.76 14.96 15.21 15.39 148000.0 15.39
2020-11-09 15.47 12.95 12.95 14.95 211900.0 14.95
2020-11-06 14.03 12.59 14.03 12.67 83100.0 12.67
2020-11-05 14.09 12.95 12.95 13.82 141000.0 13.82
2020-11-04 13.36 12.75 13.36 12.92 115300.0 12.92
2020-11-03 13.79 13.16 13.21 13.73 134000.0 13.73
2020-11-02 13.09 12.73 12.78 13.0 125000.0 13.0
2020-10-30 12.8 12.41 12.41 12.59 172400.0 12.59
2020-10-29 12.86 12.09 12.39 12.69 155000.0 12.69
2020-10-28 12.95 12.33 12.95 12.4 190900.0 12.4
2020-10-27 13.68 12.85 13.4 12.92 163600.0 12.92
2020-10-26 13.75 13.17 13.6 13.45 135000.0 13.45
2020-10-23 14.06 13.56 13.63 13.8 177600.0 13.8
2020-10-22 13.84 13.01 13.51 13.61 112200.0 13.61
2020-10-21 13.64 13.4 13.51 13.5 112000.0 13.5
2020-10-20 13.86 13.41 13.57 13.52 87700.0 13.52
2020-10-19 13.98 13.52 13.69 13.55 74500.0 13.55
2020-10-16 13.89 13.38 13.5 13.55 82600.0 13.55
2020-10-15 13.58 13.01 13.32 13.56 116900.0 13.56
2020-10-14 14.01 13.32 13.92 13.32 74300.0 13.32
2020-10-13 14.26 13.73 14.26 13.87 94700.0 13.87
2020-10-12 14.4 13.38 14.12 14.35 94100.0 14.35
2020-10-09 15.03 14.39 15.03 14.44 49700.0 14.44
2020-10-08 14.94 14.5 14.72 14.83 51100.0 14.83
2020-10-07 14.69 14.22 14.34 14.67 72900.0 14.67
2020-10-06 14.78 14.04 14.61 14.07 134900.0 14.07
2020-10-05 14.4 14.09 14.15 14.36 82500.0 14.36
2020-10-02 14.08 12.99 13.07 13.92 97900.0 13.92
2020-10-01 13.63 13.05 13.25 13.41 51300.0 13.41
2020-09-30 13.68 13.05 13.23 13.24 99500.0 13.24
2020-09-29 13.5 12.91 13.5 13.22 101300.0 13.22
2020-09-28 13.73 13.12 13.21 13.57 75600.0 13.57
2020-09-25 13.2 12.7 12.7 13.11 58300.0 13.11
2020-09-24 13.23 12.51 12.74 12.88 69400.0 12.88
2020-09-23 13.54 12.67 13.16 12.68 114900.0 12.68
2020-09-22 13.78 13.08 13.59 13.15 91600.0 13.15
2020-09-21 14.48 13.51 14.48 13.55 138100.0 13.55
2020-09-18 15.23 14.86 15.0 14.91 232700.0 14.91
2020-09-17 15.05 14.67 14.79 14.95 72000.0 14.95
2020-09-16 15.28 14.8 14.95 15.03 75200.0 15.03
2020-09-15 15.37 14.86 15.3 15.0 80600.0 15.0
2020-09-14 15.33 14.5 14.5 15.05 105200.0 15.05
2020-09-11 14.53 13.78 14.34 14.5 159200.0 14.5
2020-09-10 14.61 14.25 14.51 14.35 170900.0 14.35
2020-09-09 14.53 14.1 14.39 14.48 204200.0 14.48
2020-09-08 14.43 13.92 14.43 14.32 167500.0 14.32
2020-09-04 15.01 13.78 14.32 14.55 102300.0 14.55
2020-09-03 14.25 13.62 14.05 13.9 138000.0 13.9
2020-09-02 14.0 13.8 13.82 13.96 83900.0 13.96
2020-09-01 14.08 13.61 13.74 13.87 102400.0 13.87
2020-08-31 14.1 13.36 13.57 13.9 104400.0 13.9
2020-08-28 13.74 13.42 13.74 13.65 77200.0 13.65
2020-08-27 14.07 13.5 13.69 13.54 121100.0 13.54
2020-08-26 14.32 13.62 14.21 13.63 60200.0 13.63
2020-08-25 14.49 13.97 14.49 14.24 46700.0 14.24
2020-08-24 14.32 13.56 13.83 14.29 63700.0 14.29
2020-08-21 14.04 13.56 13.88 13.68 82900.0 13.68
2020-08-20 14.48 13.96 14.4 14.0 76800.0 14.0
2020-08-19 14.93 14.59 14.59 14.68 106500.0 14.68
2020-08-18 14.99 14.5 14.99 14.59 141600.0 14.59
2020-08-17 15.06 14.72 14.99 14.91 89400.0 14.91
2020-08-14 15.25 14.41 14.7 15.06 61200.0 15.06
2020-08-13 15.16 14.7 14.95 14.89 126500.0 14.89
2020-08-12 15.5 14.82 15.39 15.06 136700.0 15.06
2020-08-11 15.43 14.87 14.87 15.04 129000.0 15.04
2020-08-10 14.64 13.75 13.98 14.6 154800.0 14.6
2020-08-07 13.87 12.87 13.13 13.87 115200.0 13.87
2020-08-06 13.39 13.06 13.16 13.17 88200.0 13.17
2020-08-05 13.29 12.77 12.77 13.28 144400.0 13.28
2020-08-04 13.25 13.03 13.11 13.19 62200.0 13.19
2020-08-03 13.46 13.08 13.34 13.18 81900.0 13.18
2020-07-31 13.32 12.85 13.15 13.25 206000.0 13.25
2020-07-30 13.41 12.87 13.05 13.07 91000.0 13.07
2020-07-29 13.45 12.55 12.71 13.45 112000.0 13.45
2020-07-28 13.82 12.59 13.04 12.63 359300.0 12.63
2020-07-27 13.56 13.09 13.5 13.1 185900.0 13.1
2020-07-24 13.97 13.54 13.78 13.59 141500.0 13.59
2020-07-23 14.88 13.42 14.88 13.79 391000.0 13.79
2020-07-22 14.95 14.4 14.78 14.8 183000.0 14.8
2020-07-21 14.93 14.15 14.15 14.83 155100.0 14.83
2020-07-20 14.39 13.84 14.35 14.09 88000.0 14.09
2020-07-17 14.95 14.45 14.76 14.46 119100.0 14.46
2020-07-16 14.96 14.43 14.62 14.79 127000.0 14.79
2020-07-15 14.87 14.02 14.34 14.78 193400.0 14.78
2020-07-14 14.04 13.57 13.92 13.85 92100.0 13.85
2020-07-13 14.24 13.5 13.96 13.97 97400.0 13.97
2020-07-10 13.84 12.95 12.95 13.72 98600.0 13.72
2020-07-09 14.1 12.94 13.69 12.96 129300.0 12.96
2020-07-08 13.97 13.2 13.62 13.71 125200.0 13.71
2020-07-07 14.3 13.53 14.3 13.66 110600.0 13.66
2020-07-06 15.17 14.24 14.75 14.5 127700.0 14.5
2020-07-02 15.43 14.26 15.36 14.43 102600.0 14.43
2020-07-01 15.8 14.86 15.69 14.88 154300.0 14.88
2020-06-30 15.8 15.24 15.24 15.71 151300.0 15.71
2020-06-29 15.5 14.59 14.69 15.36 229300.0 15.36
2020-06-26 14.94 13.92 14.55 14.49 552100.0 14.49
2020-06-25 14.93 14.09 14.23 14.9 126400.0 14.9
2020-06-24 14.89 14.07 14.72 14.37 124500.0 14.37
2020-06-23 15.85 15.0 15.75 15.02 103000.0 15.02
2020-06-22 15.56 14.68 14.91 15.46 122600.0 15.46
2020-06-19 16.01 14.96 16.01 15.01 435300.0 15.01
2020-06-18 15.98 15.32 15.32 15.59 91800.0 15.59
2020-06-17 17.46 15.54 17.46 15.63 123400.0 15.63
2020-06-16 16.77 15.73 16.3 16.14 107000.0 16.14
2020-06-15 15.76 14.5 14.74 15.53 120500.0 15.53
2020-06-12 15.65 14.77 15.63 15.42 157300.0 15.42
2020-06-11 15.9 14.79 15.55 14.81 153300.0 14.81
2020-06-10 17.92 16.61 17.92 16.63 154000.0 16.63
2020-06-09 18.32 17.6 17.82 18.03 93600.0 18.03
2020-06-08 18.67 18.02 18.36 18.33 157200.0 18.33
2020-06-05 18.53 17.13 17.13 17.86 217100.0 17.86
2020-06-04 16.61 15.93 15.97 16.49 131700.0 16.49
2020-06-03 16.47 15.32 15.32 15.99 157200.0 15.99
2020-06-02 15.37 14.73 15.06 14.78 94500.0 14.78
2020-06-01 15.5 14.89 15.15 14.89 155100.0 14.89
2020-05-29 15.82 14.79 15.64 14.95 205800.0 14.95
2020-05-28 16.27 15.52 16.15 15.96 230300.0 15.96
2020-05-27 15.92 14.56 15.0 15.87 200800.0 15.87
2020-05-26 14.6 13.96 14.17 14.52 148400.0 14.52
2020-05-22 14.02 13.46 13.92 13.68 93300.0 13.68
2020-05-21 14.18 13.67 13.74 13.77 112600.0 13.77
2020-05-20 14.13 13.26 13.51 13.74 130700.0 13.74
2020-05-19 13.75 12.93 13.48 13.26 122200.0 13.26
2020-05-18 13.73 12.85 13.0 13.63 190000.0 13.63
2020-05-15 12.5 12.11 12.4 12.4 126800.0 12.4
2020-05-14 12.58 11.73 12.0 12.41 219500.0 12.41
2020-05-13 13.17 12.0 12.9 12.36 207000.0 12.36
2020-05-12 13.67 12.97 13.54 13.04 190900.0 13.04
2020-05-11 13.67 12.87 13.47 13.52 206900.0 13.52
2020-05-08 14.01 13.39 13.61 13.71 170000.0 13.71
2020-05-07 13.77 13.03 13.13 13.25 137100.0 13.25
2020-05-06 13.66 12.88 13.53 12.97 136100.0 12.97
2020-05-05 14.7 13.21 14.07 13.39 192200.0 13.39
2020-05-04 14.04 13.4 13.77 13.82 208700.0 13.82
2020-05-01 14.2 13.5 13.82 14.01 182800.0 14.01
2020-04-30 14.85 14.13 14.49 14.22 194500.0 14.22
2020-04-29 15.25 14.16 14.26 15.03 300700.0 15.03
2020-04-28 14.59 13.47 14.03 13.72 207700.0 13.72
2020-04-27 13.89 12.55 12.68 13.58 230800.0 13.58
2020-04-24 12.72 11.91 12.26 12.59 273700.0 12.59
2020-04-23 13.22 12.13 12.41 12.3 346600.0 12.3
2020-04-22 13.98 12.11 13.23 12.28 602900.0 12.28
2020-04-21 14.18 10.68 10.68 12.91 1789200.0 12.91
2020-04-20 10.53 9.94 10.19 10.39 220000.0 10.39
2020-04-17 10.66 10.02 10.08 10.54 210100.0 10.54
2020-04-16 9.99 9.32 9.8 9.67 202600.0 9.67
2020-04-15 10.46 9.78 10.46 9.85 251400.0 9.85
2020-04-14 11.4 10.66 11.12 10.89 261600.0 10.89
2020-04-13 11.24 10.19 10.7 10.91 389500.0 10.91
2020-04-09 11.47 10.33 10.75 10.67 449300.0 10.67
2020-04-08 10.94 10.37 10.85 10.6 464300.0 10.6
2020-04-07 11.12 10.25 10.44 10.54 553800.0 10.54
2020-04-06 10.05 9.32 9.32 9.75 418500.0 9.75
2020-04-03 8.9 8.33 8.36 8.86 245900.0 8.86
2020-04-02 9.02 8.14 8.31 8.51 426900.0 8.51
2020-04-01 9.29 8.28 9.28 8.36 273600.0 8.36
2020-03-31 9.94 9.34 9.66 9.67 423700.0 9.67
2020-03-30 9.73 9.17 9.73 9.6 351300.0 9.6
2020-03-27 10.01 8.52 8.52 9.55 464100.0 9.55
2020-03-26 10.07 8.5 8.81 9.66 535400.0 9.66
2020-03-25 9.1 8.6 9.07 8.66 476300.0 8.66
2020-03-24 10.11 8.71 9.01 8.93 410700.0 8.93
2020-03-23 9.54 8.47 9.54 8.69 354000.0 8.69
2020-03-20 11.9 9.28 11.36 9.59 557400.0 9.59
2020-03-19 11.72 7.99 8.0 11.43 324300.0 11.43
2020-03-18 11.92 7.59 11.51 8.02 572100.0 8.02
2020-03-17 13.59 11.65 12.55 12.36 386700.0 12.36
2020-03-16 14.07 12.23 12.94 12.26 247400.0 12.26
2020-03-13 15.05 14.16 15.04 14.92 200300.0 14.92
2020-03-12 14.87 13.89 14.55 14.2 351900.0 14.2
2020-03-11 16.0 15.42 15.93 15.47 174300.0 15.47
2020-03-10 16.41 15.44 16.41 16.36 337900.0 16.36
2020-03-09 17.36 15.2 16.95 15.72 275000.0 15.72
2020-03-06 18.54 17.67 18.03 18.22 211200.0 18.22
2020-03-05 19.18 18.28 19.1 18.61 159800.0 18.61
2020-03-04 19.98 19.2 19.78 19.48 253300.0 19.48
2020-03-03 20.56 19.46 20.49 19.62 234200.0 19.62
2020-03-02 20.35 19.66 19.91 20.35 94900.0 20.35
2020-02-28 20.75 19.46 20.36 19.87 248500.0 19.87
2020-02-27 21.37 20.4 20.81 20.91 139800.0 20.91
2020-02-26 21.5 21.05 21.32 21.21 127500.0 21.21
2020-02-25 22.08 21.0 22.08 21.1 88300.0 21.1
2020-02-24 22.12 21.69 21.98 22.05 89200.0 22.05
2020-02-21 22.65 22.43 22.56 22.58 116200.0 22.58
2020-02-20 22.75 22.35 22.59 22.61 218900.0 22.61
2020-02-19 22.71 22.36 22.53 22.68 54600.0 22.68
2020-02-18 23.15 22.4 23.0 22.45 99600.0 22.45