Tristate Capital Stock Price History (NASDAQ:TSC)

Add to My Stocks
$22.75 $0.5 (2.15%) TSC stock closing price Jul 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download Tristate Capital stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Tristate Capital P/E ratio data for the stock. The Tristate Capital stock price history chart shows that the stock price was at a low of 9.05 on 24 Sep, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2723.3023.4022.6522.7514163120.313.89
2017-07-2623.4023.4523.1523.2513405020.763.98
2017-07-2523.9024.0023.3323.4011232920.894.00
2017-07-2423.2023.9023.1223.6514764522.104.28
2017-07-2124.1024.1023.0023.4023990621.874.23
2017-07-2024.6525.0522.4023.9035746022.344.32
2017-07-1924.7525.0524.3524.658119123.044.46
2017-07-1824.6024.9524.5024.555814222.944.44
2017-07-1724.7525.1024.5524.8011772023.184.49
2017-07-1424.7525.0524.6524.807939523.184.49
2017-07-1325.1025.3524.8525.009028723.364.52
2017-07-1224.8525.3524.7025.1515492423.514.55
2017-07-1125.1525.4024.7324.859438423.224.50
2017-07-1025.2525.5525.1025.208248523.554.56
2017-07-0725.1525.3024.8025.258391923.604.57
2017-07-0625.5025.6524.8524.958581023.324.51
2017-07-0525.1025.7524.7525.5014232623.834.61
2017-07-0325.2525.5524.9525.206896223.554.56
2017-06-3025.2525.3024.9025.2013796423.554.56
2017-06-2924.9525.4023.7025.1525041223.514.55
2017-06-2824.0024.8823.8024.7019233823.084.47
2017-06-2724.0024.1023.8023.909470022.344.32
2017-06-2623.7524.0523.5523.909037322.344.32
2017-06-2323.8024.2023.3023.7541867222.204.30
2017-06-2224.1024.2023.3523.707489522.154.29
2017-06-2124.2524.3524.0524.159104622.574.37
2017-06-2024.1524.3524.1024.207996422.624.38
2017-06-1924.4524.7023.9024.3010986722.714.40
2017-06-1624.8525.0024.4024.4512519522.854.42
2017-06-1525.0025.3024.8525.0042610623.364.52
2017-06-1425.3025.3024.6525.2510031423.604.57
2017-06-1325.2525.5025.0025.3513322423.694.59
2017-06-1224.9525.2524.6525.0526279323.414.53
2017-06-0924.3525.1524.3024.8011385723.184.49
2017-06-0823.5524.6023.3524.1513372722.574.37
2017-06-0723.6523.7523.1523.6010252822.064.27
2017-06-0623.3523.8522.6023.6014516522.064.27
2017-06-0524.2524.2523.5523.559067222.014.26
2017-06-0223.6024.9023.6024.2013857922.624.38
2017-06-0123.3023.8523.0523.7511427322.204.30
2017-05-3123.5523.6022.9523.2022018921.684.20
2017-05-3024.1024.1023.4523.5511719522.014.26
2017-05-290.000.000.0024.150N/AN/A
2017-05-2624.1524.5524.0024.156050122.574.37
2017-05-2524.5024.5524.0024.256265522.664.39
2017-05-2424.8024.8024.4024.454841022.854.42
2017-05-2324.4024.8724.3024.753771023.134.48
2017-05-2224.4524.5024.2524.406817222.804.42
2017-05-1924.2024.6524.1824.3518013622.764.41
2017-05-1823.8524.3523.5924.259912322.664.39
2017-05-1724.7024.7523.6523.9024321222.344.32
2017-05-1624.7524.9524.6024.859150123.224.50
2017-05-1524.8524.9524.6024.807462523.184.49
2017-05-1224.6524.8523.6024.8013767823.184.49
2017-05-1124.6524.8024.3524.7517574523.134.48
2017-05-1024.4024.9024.2024.8019311623.184.49
2017-05-0924.7024.7524.1524.3011333722.714.40
2017-05-0824.7524.9024.5524.756251023.134.48
2017-05-0525.0025.0024.6024.758604623.134.48
2017-05-0424.8525.0024.7024.956298223.324.51
2017-05-0324.6024.9024.5024.706342823.084.47
2017-05-0225.2525.2524.2524.735649523.114.47
2017-05-0125.0025.8024.9025.2017302723.554.56
2017-04-2825.2525.3524.8324.9036889923.274.51
2017-04-2725.5025.5525.0525.204202523.554.56
2017-04-2624.9525.8024.9025.5021615723.834.61
2017-04-2525.0025.1524.7524.8510612123.224.50
2017-04-2425.9026.3024.7024.9014120223.274.51
2017-04-2124.9026.1524.0925.4043478523.744.60
2017-04-2023.5024.1523.3524.159718423.684.60
2017-04-1923.0023.5023.0023.4510703421.924.24
2017-04-1822.7523.1022.5023.056146821.544.17
2017-04-1722.7522.9022.4522.905169121.404.14
2017-04-140.000.000.0022.600N/AN/A
2017-04-1322.8523.1022.6022.606310921.124.09
2017-04-1223.1523.2522.7023.006374621.504.16
2017-04-1122.4023.3822.4023.258063921.734.21
2017-04-1022.6522.9522.3022.6515963021.174.10
2017-04-0722.8023.1522.7022.8510067321.364.13
2017-04-0622.4023.0022.3022.908383821.404.14
2017-04-0523.3023.4022.4022.4010094120.944.05
2017-04-0423.0523.5022.8523.055282721.544.17
2017-04-0323.3523.3522.7523.2010073321.684.20
2017-03-3123.4523.5023.1523.3516284321.824.23
2017-03-3023.0023.6523.0023.5514334622.014.26
2017-03-2922.9023.5022.8523.0510644421.544.17
2017-03-2822.8523.0022.5022.8012325921.314.13
2017-03-2722.5023.0522.1022.906100821.404.14
2017-03-2422.8523.2022.6522.958617121.454.15
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 25.5 Apr 26,2017
Min Stock Price 9.05 Sep 24,2014
Avg Stock Price 14.3

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 19.67

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 3.41

TSC Industry Peers

Company Price Change (%)
Connectone Bancorp (CNOB)23.350.5 (2.19%)
Bryn Mawr Bank (BMTC)42.150.7 (1.63%)
S&t Bancorp (STBA)37.470.02 (0.05%)
Univest Corporation (UVSP)30.30.3 (1%)
Norwood Financial (NWFL)43.970.03 (0.07%)
Cnb Financial (CCNE)25.410.39 (1.51%)
Penns Woods Bancorp (PWOD)41.380.73 (1.73%)

Tristate Capital historical quotes helps an investor analyze a company's history and do Tristate Capital stock analysis . The price and volume changes on a daily basis is provided in the Tristate Capital stock price history. A large fluctuation in price and volume indicates a highly volatile stock. TSC closed at 22.75 and traded with a volume of 141631 on the last trading day. 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. .