Tristate Capital Stock Price History (NASDAQ:TSC)

Add to My Stocks
$20.4 $0.2 (0.97%) TSC stock closing price Dec 07, 2016 (Closing)

The 10 year data of Tristate Capital stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Tristate Capital price to earnings ratio data. The Tristate Capital stock price history chart shows that the stock price reached a high of 20.9 on 05 Dec, 2016, and a low of 9.05 on 05 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0720.6020.7020.2520.4013561621.474.13
2016-12-0621.1521.1520.5020.6016532521.684.17
2016-12-0520.9522.3020.6520.9012707622.004.23
2016-12-0220.8021.0520.4020.857657821.954.22
2016-12-0120.5021.1519.6520.757108321.844.20
2016-11-3020.5520.8020.2520.4010891621.474.13
2016-11-2920.5021.0520.3020.3511388921.424.12
2016-11-2819.8520.6019.8520.3511438921.424.12
2016-11-2520.0020.0519.8020.005172821.054.05
2016-11-240.000.000.0020.000N/AN/A
2016-11-2319.8520.3019.7520.0010744821.054.05
2016-11-2219.4519.9518.8519.9010906920.954.03
2016-11-2119.7019.7819.1519.3014030420.323.91
2016-11-1819.0019.8018.9519.5515404820.583.96
2016-11-1719.0519.1018.7518.9016044119.903.83
2016-11-1618.8519.1018.6519.0013355720.003.85
2016-11-1518.7519.1018.7518.8512223119.843.82
2016-11-1419.1519.3018.7518.8516589419.843.82
2016-11-1118.6019.1017.1518.8532270619.843.82
2016-11-1017.8519.0017.7018.6015036019.583.77
2016-11-0917.2517.9517.1817.8023460218.743.60
2016-11-0817.0517.2316.9517.1014346718.003.46
2016-11-0716.9017.0016.7516.9035195617.793.42
2016-11-0417.0017.0516.8516.856799117.743.41
2016-11-0317.2517.3016.8017.005954017.903.44
2016-11-0217.4517.5017.2017.206700818.113.48
2016-11-0117.7517.8017.4017.4518980018.373.53
2016-10-3117.6517.8017.6017.6511008518.583.57
2016-10-2817.5017.6017.4017.6011075518.533.56
2016-10-2717.4517.7017.3517.459956218.373.53
2016-10-2617.3517.4517.1517.3010105518.213.50
2016-10-2517.2517.3517.1017.305168818.213.50
2016-10-2417.0017.4017.0017.256175618.163.49
2016-10-2117.1017.1016.8516.857948517.743.41
2016-10-2017.0017.1016.8516.959454017.843.43
2016-10-1916.5016.9016.3516.7513793019.253.62
2016-10-1816.6016.6016.2516.5010690218.973.57
2016-10-1716.3516.5016.2516.4512808518.913.55
2016-10-1416.3616.3916.0516.274770218.703.52
2016-10-1316.1816.3015.9016.105223218.513.48
2016-10-1216.2516.3616.2016.216701118.633.50
2016-10-1116.4516.4816.2116.237576018.663.51
2016-10-1016.3516.5616.3016.463395118.923.56
2016-10-0716.2016.3516.0616.251812618.683.51
2016-10-0616.1516.3315.9616.3123435418.753.52
2016-10-0515.8516.2115.7916.102684418.513.48
2016-10-0415.4616.0815.4615.872265618.243.43
2016-10-0316.0516.1115.9016.082298618.483.47
2016-09-3015.7816.2815.7316.154407618.563.49
2016-09-2915.9516.2015.6115.653083317.993.38
2016-09-2815.8616.0515.7715.9316213718.313.44
2016-09-2715.9916.0915.7415.965452418.353.45
2016-09-2616.1316.1815.8015.873378318.243.43
2016-09-2316.0716.2715.8216.202807318.623.50
2016-09-2215.5616.2815.5616.142932618.553.49
2016-09-2115.3215.6215.3215.621456917.953.38
2016-09-2015.4815.5215.3015.312893917.603.31
2016-09-1915.6715.7815.1015.514617917.833.35
2016-09-1615.2715.9814.1115.7013237518.053.39
2016-09-1515.1015.2614.9815.254379617.533.30
2016-09-1415.3115.3115.1215.173217017.443.28
2016-09-1315.3115.3714.9815.256171317.533.30
2016-09-1215.3215.5215.1215.482386617.793.35
2016-09-0915.6015.6015.3715.383527317.683.32
2016-09-0815.7615.7615.5015.653572117.993.38
2016-09-0715.3815.9415.2315.7012482818.053.39
2016-09-0615.5515.8315.1715.495806117.813.35
2016-09-050.000.000.0015.440N/AN/A
2016-09-0215.2315.5115.1815.441560317.753.34
2016-09-0114.9815.2514.8615.255167417.533.30
2016-08-3114.9215.0014.7414.974226917.203.23
2016-08-3014.9414.9814.6414.905102117.133.22
2016-08-2914.9315.0014.8914.961610317.203.23
2016-08-2615.0015.0014.6314.921459417.153.22
2016-08-2514.8415.0014.4514.991807817.233.24
2016-08-2414.4414.9014.4414.794070417.003.20
2016-08-2314.3214.4514.3114.392179616.543.11
2016-08-2214.3214.3214.1014.274067416.403.08
2016-08-1914.4514.4514.2714.344658316.483.10
2016-08-1814.5814.6014.3614.452810516.613.12
2016-08-1714.7114.7114.4914.511788516.683.14
2016-08-1614.5914.6714.5814.654039116.843.17
2016-08-1514.6014.6614.4614.613469016.793.16
2016-08-1214.5314.6314.4114.551920116.723.14
2016-08-1114.5314.9314.5314.625364216.813.16
2016-08-1014.6614.6614.4614.531480016.703.14
2016-08-0914.4814.7014.3814.622808816.813.16
2016-08-0814.5314.5614.4814.511134116.683.14
2016-08-0514.3814.7614.2514.443925916.603.12
Get more Data

Tristate Capital Stock Chart

View TSC PE ratio, PS ratio stocks charts and compare with peers.
TSC Chart
Note: Compare Tristate Capital stock price history with the index and industry peers.

Tristate Capital Historical Prices: Past 5 years

Max Stock Price 20.9 Dec 05,2016
Min Stock Price 9.05 Sep 24,2014
Avg Stock Price 12.68

Tristate Capital Historical PE ratio: Past 5 years

Max PE Ratio 27.06 Jun 18,2014
Min PE Ratio 13.75 Feb 10,2016
Avg PE Ratio 18.96

Tristate Capital Historical PS ratio: Past 5 years

Max PS Ratio 5 Jun 18,2014
Min PS Ratio 2.44 Mar 10,2015
Avg PS Ratio 3.17

TSC Industry Peers

Company Price Change (%)
Ofg Bancorp (OFG)14.050.25 (1.81%)
Bridge Bancorp (BDGE)35.850.6 (1.7%)
S&t Bancorp (STBA)37.260.39 (1.06%)
Bryn Mawr Bank (BMTC)39.050.3 (0.76%)
Univest Corporation (UVSP)29.750.25 (0.85%)
Norwood Financial (NWFL)341.5 (4.62%)
Cnb Financial (CCNE)24.480.01 (0.04%)

We provide Tristate Capital historical quotes along with PE ratio and PS ratio for doing Tristate Capital fundamental analysis. The price and volume changes on a daily basis is provided in the Tristate Capital stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. TSC saw an opening price of 21.15, and a closing price of 20.6 on 06 Dec, 2016. Tristate Capital historical P/S ratio was at a high of 5 on 18 Jun, 2014 and a low of 2.44 on 10 Mar, 2015. .