TriState Capital Holdings, Inc.
TSCNASDAQFinancial Services
$30.58
+$0.00(+0.00%)
Market Cap$116299715
P/E Ratio—
52W High$31.52
52W Low$30.15
TriState Capital Holdings, Inc.（TSC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tsc · 日线历史（复权）· FMP · 截至 2022年5月31日
5-Year High5Y
$34.87
Apr 21, 2022
-12.3% from here
5-Year Low5Y
$18.36
Sep 9, 2021
+66.6% from low
IPO Priceadj.
$12.59
May 9, 2013
+142.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$23.22
Jun 9, 2021
+31.7% in 5Y
10 Years Ago
$12.97
Jun 9, 2016
+135.8% in 10Y
Historical Price Data · TSC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 31, 2022 | $30.33 | $31.52 | $30.15 | $30.58 | $30.58 | 4.0M | +0.82% |
| May 27, 2022 | $30.03 | $30.66 | $29.99 | $30.66 | $30.66 | 122K | +2.10% |
| May 26, 2022 | $29.19 | $30.25 | $29.19 | $29.85 | $29.85 | 180K | +2.26% |
| May 25, 2022 | $29.10 | $29.17 | $28.23 | $29.08 | $29.08 | 140K | -0.07% |
| May 24, 2022 | $29.12 | $29.31 | $28.56 | $29.16 | $29.16 | 116K | +0.14% |
| May 23, 2022 | $29.27 | $29.50 | $28.78 | $29.37 | $29.37 | 106K | +0.34% |
| May 20, 2022 | $28.83 | $29.10 | $28.32 | $28.69 | $28.69 | 173K | -0.49% |
| May 19, 2022 | $28.30 | $28.82 | $28.28 | $28.60 | $28.60 | 200K | +1.06% |
| May 18, 2022 | $29.71 | $29.86 | $28.64 | $28.70 | $28.70 | 211K | -3.40% |
| May 17, 2022 | $29.84 | $30.13 | $29.65 | $30.13 | $30.13 | 155K | +0.97% |
| May 16, 2022 | $29.29 | $29.49 | $28.94 | $29.23 | $29.23 | 154K | -0.20% |
| May 13, 2022 | $28.87 | $29.71 | $28.87 | $29.54 | $29.54 | 150K | +2.32% |
| May 12, 2022 | $28.82 | $29.04 | $28.18 | $28.71 | $28.71 | 260K | -0.38% |
| May 11, 2022 | $29.24 | $29.79 | $28.93 | $28.99 | $28.99 | 273K | -0.85% |
| May 10, 2022 | $29.59 | $29.59 | $28.72 | $29.13 | $29.13 | 450K | -1.55% |
| May 9, 2022 | $29.66 | $29.80 | $29.10 | $29.22 | $29.22 | 458K | -1.48% |
| May 6, 2022 | $30.42 | $30.42 | $29.87 | $30.15 | $30.15 | 186K | -0.89% |
| May 5, 2022 | $31.25 | $31.25 | $30.24 | $30.63 | $30.63 | 138K | -1.98% |
| May 4, 2022 | $31.01 | $31.69 | $30.49 | $31.68 | $31.68 | 231K | +2.16% |
| May 3, 2022 | $30.62 | $31.10 | $30.48 | $30.97 | $30.97 | 161K | +1.14% |
Showing 1–20 of 247 records
Annual Stock Price Performance · TSC
Jan 1 → Dec 31 · 2 years2022+0.5%$30.44 → $30.58
+0.5%
2021+28.7%$23.52 → $30.26
+28.7%
Best Year2021 · +28.7%
Worst Year2022 · +0.5%
Positive Years2 / 2
Avg Annual Return+14.6%
2Y Total Return+30.0%
2Y CAGR~+14.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in TSC?
If you invested $1,000 in TSC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,358
Total Return+135.8%
CAGR~+9.0% / yr
Profit+$1,358
Based on Jun 9, 2016 · $12.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TriState Capital Holdings, Inc.（TSC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $30.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TSC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TSC 历史股价FMP 日线复权 OHLCV