Tristate Capital Stock Price History, TSC Historical Prices

Add to My Stocks
$29 $0.15 (0.52%) TSC stock closing price Aug 16, 2018 (Closing)

Tristate Capital stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 was at a high of $29.8 on Jul 24, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-16 28.95 29.3 28.85 29 95,476 18.01 3.81
2018-08-14 29.1 29.45 29.1 29.35 159,990 18.23 3.86
2018-08-13 29.25 29.35 28.95 29 188,030 18.01 3.81
2018-08-09 29.2 29.5 29.05 29.35 103,870 18.23 3.86
2018-08-07 28.95 29.25 28.85 29 86,375 18.01 3.81
2018-08-06 29.25 29.25 28.88 29 77,184 18.01 3.81
2018-08-03 29.7 29.7 28.83 29.1 132,050 18.08 3.83
2018-08-02 29.3 29.7 29 29.65 105,494 18.42 3.9
2018-08-01 29.4 29.7 28.9 29.45 218,135 18.29 3.87
2018-07-31 29.1 29.45 28.65 29.4 236,931 18.26 3.87
2018-07-27 29.75 29.75 29.2 29.45 122,650 18.29 3.87
2018-07-26 29.5 29.7 29.4 29.65 111,096 18.42 3.9
2018-07-25 29.8 29.8 29.15 29.4 211,438 18.26 3.87
2018-07-24 29.55 30.1 29.35 29.8 231,014 18.51 3.92
2018-07-23 28.95 29.5 28.65 29.45 374,628 20.74 4.2
2018-07-20 28.2 29 28.2 28.65 326,867 20.18 4.08
2018-07-18 25.9 26.3 25.8 26.25 52,398 18.49 3.74
2018-07-17 26.15 26.3 25.65 25.9 41,001 18.24 3.69
2018-07-12 26.6 26.6 25.95 26.15 103,010 18.42 3.73
2018-07-11 26.45 26.75 26.4 26.45 66,928 18.63 3.77
2018-07-10 27.35 27.45 26.45 26.6 62,654 18.73 3.79
2018-07-09 26.9 27.25 26.15 27.2 56,993 19.16 3.88
2018-07-06 26.75 27 26.55 26.85 53,536 18.91 3.83
2018-07-05 26.8 27.15 26.65 26.75 89,444 18.84 3.81
2018-07-03 26.7 26.9 26.5 26.65 59,240 18.77 3.8
2018-07-02 26 26.83 25.7 26.8 116,995 18.87 3.82
2018-06-29 25.9 26.3 25.85 26.1 174,442 18.38 3.72
2018-06-28 25.8 26 25.7 25.8 44,740 18.17 3.68
2018-06-27 26.3 26.3 25.7 25.75 82,372 18.13 3.67
2018-06-26 26.3 26.4 25.98 26.3 45,292 18.52 3.75
2018-06-25 26.1 26.3 25.9 26.2 88,905 18.45 3.73
2018-06-22 26.4 26.8 25.95 26.25 224,815 18.49 3.74
2018-06-21 26.35 26.5 26.05 26.3 69,540 18.52 3.75
2018-06-20 26.6 26.65 26.15 26.35 119,749 18.56 3.76
2018-06-19 26.2 26.6 26.05 26.5 120,903 18.66 3.78
2018-06-18 26.35 26.55 25.95 26.35 63,297 18.56 3.76
2018-06-15 25.95 26.55 25.75 26.5 269,585 18.66 3.78
2018-06-14 25.95 26.2 25.55 26.1 93,200 18.38 3.72
2018-06-13 26 26.1 25.65 25.85 66,014 18.2 3.68
2018-06-12 26.2 26.2 25.75 25.95 60,438 18.28 3.7
2018-06-11 26.45 26.55 25.95 26.1 110,033 18.38 3.72
2018-06-08 26.45 26.7 26.3 26.5 84,882 18.66 3.78
2018-06-07 26.4 26.7 26.35 26.5 158,220 18.66 3.78
2018-06-06 26.1 26.5 26.1 26.45 163,757 18.63 3.77
2018-06-05 25.9 26.2 25.7 26.1 118,829 18.38 3.72
2018-06-04 25.85 25.95 25.65 25.85 226,032 18.2 3.68
2018-06-01 25.8 26.1 25.65 25.7 188,539 18.1 3.66
2018-05-31 25.85 26.45 25.65 25.7 313,903 18.1 3.66
2018-05-30 25.5 26.3 25.5 25.9 191,231 18.24 3.69
2018-05-29 25.35 25.65 25.15 25.4 122,297 17.89 3.62
2018-05-28 0 0 0 25.5 0 - -
2018-05-25 25.45 25.65 25.15 25.5 122,321 17.96 3.63
2018-05-24 25.55 25.8 25.4 25.45 236,638 17.92 3.63
2018-05-23 25.85 26.2 25.3 25.5 711,739 17.96 3.63
2018-05-22 26.95 27.25 26.85 27 65,369 19.01 3.85
2018-05-21 26.45 26.9 26.45 26.9 138,438 18.94 3.83
2018-05-18 26.75 26.75 25.68 26.4 93,369 18.59 3.76
2018-05-17 26.35 26.65 26.15 26.6 75,772 18.73 3.79
2018-05-16 26.05 26.3 26 26.3 74,113 18.52 3.75
2018-05-15 25.5 26.15 25.4 25.95 55,596 18.28 3.7
2018-05-14 25.8 25.95 25.5 25.6 42,822 18.03 3.65
2018-05-11 25.85 26.1 25.7 25.75 37,338 18.13 3.67
2018-05-10 26 26.1 25.8 25.9 41,762 18.24 3.69
2018-05-09 25.65 26.05 25.6 25.9 61,097 18.24 3.69
2018-05-08 25.6 25.8 25.5 25.65 53,423 18.06 3.66
2018-05-07 25.45 25.65 25.2 25.55 60,027 17.99 3.64
2018-05-04 25 25.65 24.7 25.45 97,217 17.92 3.63
2018-05-03 25.2 25.45 24.85 25 144,657 17.61 3.56
2018-05-02 25.15 25.65 25 25.35 133,782 17.85 3.61
2018-05-01 24.9 25.25 24.5 25.15 104,132 17.71 3.58
2018-04-30 25.2 25.25 24.85 25 174,245 17.61 3.56
2018-04-27 24.8 25.15 24.8 25.1 95,295 17.68 3.58
2018-04-26 24.9 25 24.6 24.75 67,033 17.43 3.53
2018-04-25 24.9 25 24.7 24.8 71,742 17.47 3.54
2018-04-24 24.8 25.1 24.65 24.95 107,871 17.57 3.56
2018-04-23 24.8 24.8 24.55 24.7 68,643 17.39 3.52
2018-04-20 24.75 24.95 24.5 24.75 90,161 17.43 3.53
2018-04-19 23.1 25 23.1 24.8 116,401 17.47 3.54
2018-04-18 23.7 23.8 23.53 23.65 63,719 17.92 3.58
2018-04-17 23.95 24.25 23.5 23.7 75,612 17.96 3.59
2018-04-16 23.65 23.85 23.45 23.8 99,917 18.03 3.61
2018-04-13 23.95 23.95 23.4 23.5 86,506 17.8 3.56
2018-04-12 23.65 24 23.6 23.75 80,186 17.99 3.6
2018-04-11 23.65 24.25 23.4 23.5 83,054 17.8 3.56
2018-04-10 23.4 23.9 23.35 23.85 47,658 18.07 3.61
2018-04-09 23.3 23.55 23.15 23.15 110,237 17.54 3.51
2018-04-06 23.5 23.65 22.85 23.15 77,692 17.54 3.51
2018-04-05 23.55 23.7 23.3 23.65 52,011 17.92 3.58
2018-04-04 22.9 23.5 22.9 23.4 60,775 17.73 3.54
Get more Data

Tristate Capital Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.8Jul 24,2018
Min Stock Price9.05Sep 24,2014
Avg Stock Price16.43

Tristate Capital Historical PE ratio: Past 5 years

Max PE Ratio27.06Jun 18,2014
Min PE Ratio13.75Feb 10,2016
Avg PE Ratio19.49

Tristate Capital Historical PS ratio: Past 5 years

Max PS Ratio5Jun 18,2014
Min PS Ratio2.44Mar 10,2015
Avg PS Ratio3.48

TSC Industry Peers

Company Price Change (%)
United Financial Bancorp (UBNK)17.680.16 (0.91%)
Trustco Bank Corp (TRST)9.30.1 (1.09%)
Norwood Financial (NWFL)36.180.09 (0.25%)
Cnb Financial (CCNE)31.370.48 (1.55%)
Penns Woods Bancorp (PWOD)46.080.43 (0.94%)
Citizens & Northern (CZNC)27.80.17 (0.62%)
Cnb Financial (CCNE)31.370.48 (1.55%)

Tristate Capital share price history helps an investor analyze a company's history and do Tristate Capital stock analysis . Tristate Capital stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $29 and 95,476 shares of TSC were traded on Aug 16, 2018. The company's P/S ratio was at a high of 5 on Jun 18, 2014 according to our Tristate Capital stock history data.