Tristate Capital Stock Price History, TSC Historical Prices

Add to My Stocks
$22.8 $0.15 (0.65%) TSC stock closing price Feb 22, 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 $25.5 on Apr 26, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 23 23.05 22.7 22.8 98,473 17.27 3.45
2018-02-21 22.9 23.2 22.8 22.95 143,323 17.39 3.48
2018-02-20 23 23.15 22.65 22.8 101,741 17.27 3.45
2018-02-16 23.1 23.25 23 23.15 130,001 17.54 3.51
2018-02-15 23.2 23.35 23.05 23.2 77,634 17.58 3.51
2018-02-14 22.6 23.25 22.6 23.2 114,346 17.58 3.51
2018-02-13 22.6 22.98 22.6 22.75 78,144 17.24 3.45
2018-02-12 22.85 23 22.4 22.75 130,139 17.24 3.45
2018-02-09 22.65 23 22.15 22.85 102,826 17.31 3.46
2018-02-08 23 23 22.35 22.35 89,073 16.93 3.39
2018-02-07 22.95 23.1 22.55 22.9 142,350 17.35 3.47
2018-02-06 22.7 23.45 22.7 23.15 111,326 17.54 3.51
2018-02-05 24.25 24.47 23.05 23.1 108,766 17.5 3.5
2018-02-02 24.5 24.7 24.3 24.45 80,276 18.52 3.7
2018-02-01 24.1 24.4 23.95 24.25 121,361 18.37 3.67
2018-01-31 24.35 24.55 24.05 24.05 54,738 18.22 3.64
2018-01-30 24.2 24.75 24.2 24.3 91,464 18.41 3.68
2018-01-29 25.1 25.2 24.45 24.45 258,910 18.52 3.7
2018-01-26 25.2 25.4 25 25.15 148,513 21.5 4.04
2018-01-25 25 25.35 24.4 25.2 301,453 21.54 4.05
2018-01-24 24.8 24.95 24.2 24.25 52,328 20.73 3.9
2018-01-23 24.25 24.6 24.2 24.35 65,153 20.81 3.92
2018-01-22 24.35 24.4 24.2 24.35 55,906 20.81 3.92
2018-01-19 24.1 24.4 24.05 24.4 107,299 20.86 3.92
2018-01-18 24.3 24.3 23.95 24.15 69,011 20.64 3.88
2018-01-17 24.1 24.35 23.85 24.35 129,809 20.81 3.92
2018-01-16 24.25 24.5 23.88 23.95 119,833 20.47 3.85
2018-01-10 23.15 23.8 23.15 23.3 88,971 19.92 3.75
2018-01-09 23.15 23.45 23.05 23.15 93,613 19.79 3.72
2018-01-08 23.45 24 23.1 23.2 145,005 19.83 3.73
2018-01-05 22.85 23.45 22.8 23.4 65,685 20 3.76
2018-01-04 22.85 23.53 22.8 22.8 49,281 19.49 3.67
2018-01-03 22.7 22.93 22.54 22.75 46,615 19.44 3.66
2018-01-02 23.05 23.25 22.45 22.7 72,724 19.4 3.65
2017-12-29 23.5 23.6 23 23 49,637 19.66 3.7
2017-12-28 23.35 23.6 23.25 23.45 45,227 20.04 3.77
2017-12-27 23.45 23.75 23.25 23.3 29,972 19.92 3.75
2017-12-26 23.75 23.9 23.4 23.5 37,515 20.09 3.78
2017-12-22 24.25 24.25 23.4 23.7 65,059 20.26 3.81
2017-12-21 24.4 24.5 23.98 24.15 65,180 20.64 3.88
2017-12-20 24.25 24.45 23.7 24.25 70,202 20.73 3.9
2017-12-19 24.12 24.4 23.95 24.1 68,558 20.6 3.88
2017-12-18 24.65 25 24 24.4 95,895 20.86 3.92
2017-12-14 23.3 23.7 23.21 23.55 125,446 20.13 3.79
2017-12-13 23.3 23.65 23.05 23.25 151,991 19.87 3.74
2017-12-12 23.4 23.55 23.2 23.3 40,847 19.92 3.75
2017-12-11 23.5 23.65 22.85 23.3 53,572 19.92 3.75
2017-12-08 23.8 23.8 23.4 23.4 40,307 20 3.76
2017-12-07 23.7 24.05 23.6 23.7 31,078 20.26 3.81
2017-12-06 24.2 24.35 23.8 23.8 48,246 20.34 3.83
2017-12-05 24.55 24.55 24.25 24.3 69,991 20.77 3.91
2017-12-04 24.4 24.7 24.05 24.45 122,643 20.9 3.93
2017-12-01 24.2 24.2 23.15 24.05 55,356 20.56 3.87
2017-11-30 24.75 24.8 23.8 24.2 125,224 20.68 3.89
2017-11-29 24.15 24.6 23.55 24.5 51,838 20.94 3.94
2017-11-28 23 24.15 23 24 62,832 20.51 3.86
2017-11-27 23.05 23.25 22.85 22.85 74,014 19.53 3.67
2017-11-24 23.35 23.55 23.05 23.15 13,817 19.79 3.72
2017-11-23 0 0 0 23.25 0 - -
2017-11-22 23.35 23.7 23.25 23.25 45,319 19.87 3.74
2017-11-21 23.6 23.7 23 23.3 98,086 19.92 3.75
2017-11-20 23.3 23.45 22.5 23.45 35,434 20.04 3.77
2017-11-17 23 23.45 22.65 23.2 53,389 19.83 3.73
2017-11-16 23.2 23.45 22.95 23.1 33,674 19.74 3.71
2017-11-15 23.1 23.3 22.85 23 71,882 19.66 3.7
2017-11-14 23 23.45 22.63 23.3 89,607 19.92 3.75
2017-11-13 22.45 23.3 22.45 23.05 34,688 19.7 3.71
2017-11-10 22.35 22.75 22.35 22.7 70,230 19.4 3.65
2017-11-09 22.2 22.65 21.9 22.3 73,958 19.06 3.59
2017-11-08 22.5 22.5 22.05 22.35 57,992 19.1 3.59
2017-11-07 22.8 22.9 22.35 22.45 58,564 19.19 3.61
2017-11-06 22.9 23.15 22.85 22.9 47,003 19.57 3.68
2017-11-03 23 23 22.65 22.85 48,957 19.53 3.67
2017-11-02 22.4 23.1 22.3 23 62,454 19.66 3.7
2017-11-01 22.85 22.9 22.15 22.4 61,529 19.15 3.6
2017-10-31 22.35 22.85 22.2 22.65 79,661 19.36 3.64
2017-10-30 23 23.15 22.25 22.35 33,934 19.1 3.59
2017-10-27 22.85 23.1 22.7 23.05 90,733 19.7 3.71
2017-10-26 22.85 23 22.7 22.8 64,781 19.49 3.67
2017-10-25 22.65 22.9 22.55 22.7 61,545 19.4 3.65
2017-10-24 22.85 22.95 22.5 22.65 59,310 19.36 3.64
2017-10-23 23 23.1 22.6 22.6 78,864 19.32 3.63
2017-10-20 23.2 23.2 22.8 22.95 134,162 19.62 3.69
2017-10-19 23.8 23.8 22.2 22.9 93,328 19.57 3.68
2017-10-18 23 23.4 22.75 22.75 50,408 20.31 3.89
2017-10-17 23.3 23.3 22.9 22.95 39,931 20.49 3.93
2017-10-16 23.1 23.8 23 23.15 28,571 20.67 3.96
2017-10-13 23.05 23.2 22.85 23.05 28,812 20.58 3.94
2017-10-12 23.23 23.35 23.05 23.15 46,681 20.67 3.96
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 Price25.5Apr 26,2017
Min Stock Price9.05Sep 24,2014
Avg Stock Price15.32

Tristate Capital Historical PE ratio: Past 5 years

Max PE Ratio27.06Jun 18,2014
Min PE Ratio13.75Feb 10,2016
Avg PE Ratio19.64

Tristate Capital Historical PS ratio: Past 5 years

Max PS Ratio5Jun 18,2014
Min PS Ratio2.44Mar 10,2015
Avg PS Ratio3.45

TSC Industry Peers

Company Price Change (%)
Sterling Bcp-mi (SBT)13.950 (0%)
Camden National (CAC)42.510.6 (1.39%)
Norwood Financial (NWFL)30.40.11 (0.36%)
Cnb Financial (CCNE)27.50.84 (2.96%)
Penns Woods Bancorp (PWOD)41.280.13 (0.32%)
Citizens & Northern (CZNC)22.770.1 (0.44%)
Cnb Financial (CCNE)27.50.84 (2.96%)

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 $22.8 and 98,473 shares of TSC were traded on Feb 22, 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.