Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.64 -0.34 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 36.72 37.63 36.67 36.92 36,542 +0.14(+0.37%)
Jan 29, 2004 36.81 37.52 36.67 36.78 69,504 -0.25(-0.67%)
Jan 28, 2004 37.33 37.85 36.94 37.03 59,856 -0.22(-0.59%)
Jan 27, 2004 38.50 38.59 37.24 37.24 93,987 -1.07(-2.79%)
Jan 26, 2004 38.01 38.31 37.74 38.31 51,050 +0.03(+0.07%)
Jan 23, 2004 37.52 38.28 37.03 38.28 65,594 +1.34(+3.63%)
Jan 22, 2004 37.52 37.90 36.94 36.94 36,908 -0.88(-2.32%)
Jan 21, 2004 37.85 38.17 37.11 37.82 77,872 -0.49(-1.29%)
Jan 20, 2004 37.19 38.31 36.70 38.31 60,368 +1.56(+4.24%)
Jan 16, 2004 36.83 37.63 36.75 36.75 49,149 -0.05(-0.15%)
Jan 15, 2004 37.41 37.57 36.67 36.81 46,139 -0.41(-1.10%)
Jan 14, 2004 36.97 37.22 36.56 37.22 56,973 +0.25(+0.67%)
Jan 13, 2004 36.86 37.03 36.15 36.97 48,268 -0.08(-0.22%)
Jan 12, 2004 36.70 37.05 36.20 37.05 53,981 +0.60(+1.65%)
Jan 09, 2004 36.53 37.35 36.41 36.45 60,075 -0.96(-2.56%)
Jan 08, 2004 36.94 37.44 36.59 37.41 49,932 +0.55(+1.48%)
Jan 07, 2004 36.48 36.86 36.15 36.86 48,283 +0.71(+1.97%)
Jan 06, 2004 36.94 37.24 36.12 36.15 62,451 -1.12(-3.01%)
Jan 05, 2004 37.33 37.57 36.75 37.27 52,767 +0.68(+1.87%)
Jan 02, 2004 37.41 37.46 36.40 36.59 55,873 +0.60(+1.67%)
Dec 31, 2003 37.55 37.55 35.99 35.99 75,533 -1.61(-4.29%)
Dec 30, 2003 37.63 37.74 36.94 37.60 54,005 +0.08(+0.22%)
Dec 29, 2003 36.78 37.63 36.51 37.52 41,209 +0.57(+1.56%)
Dec 26, 2003 36.34 36.94 36.34 36.94 12,289 +0.60(+1.66%)
Dec 24, 2003 37.22 37.41 36.31 36.34 22,358 -0.90(-2.42%)
Dec 23, 2003 36.48 37.27 35.82 37.24 53,197 +0.77(+2.10%)
Dec 22, 2003 36.42 36.64 35.88 36.48 39,947 +0.00(+0.00%)
Dec 19, 2003 36.94 36.94 35.57 36.48 56,367 -0.11(-0.30%)
Dec 18, 2003 36.78 36.78 35.79 36.59 43,074 -0.14(-0.37%)
Dec 17, 2003 36.18 36.72 35.71 36.72 39,688 +1.18(+3.31%)
Dec 16, 2003 35.30 36.48 35.30 35.55 42,759 +0.19(+0.54%)
Dec 15, 2003 36.94 36.94 35.30 35.36 58,065 -0.88(-2.42%)
Dec 12, 2003 36.64 36.86 36.12 36.23 74,391 -0.22(-0.60%)
Dec 11, 2003 35.25 36.48 34.92 36.45 118,349 +1.20(+3.42%)
Dec 10, 2003 36.15 36.15 35.05 35.25 56,407 -0.77(-2.13%)
Dec 09, 2003 36.48 36.92 35.74 36.01 38,735 -0.68(-1.86%)
Dec 08, 2003 35.49 36.83 35.49 36.70 57,005 +1.01(+2.84%)
Dec 05, 2003 36.81 36.97 35.57 35.68 70,031 -1.12(-3.05%)
Dec 04, 2003 36.09 37.03 35.63 36.81 132,756 +0.93(+2.59%)
Dec 03, 2003 37.71 37.98 35.88 35.88 148,568 -2.65(-6.89%)
Dec 02, 2003 38.31 38.69 38.09 38.53 71,113 +0.05(+0.14%)
Dec 01, 2003 38.28 39.00 38.17 38.48 93,416 +0.30(+0.79%)
Nov 28, 2003 38.56 38.91 38.17 38.17 31,040 -0.68(-1.76%)
Nov 26, 2003 38.67 38.86 38.01 38.86 72,533 +0.22(+0.57%)
Nov 25, 2003 38.31 38.64 37.93 38.64 63,777 +0.33(+0.86%)
Nov 24, 2003 37.03 38.31 36.83 38.31 76,399 +1.15(+3.09%)
Nov 21, 2003 36.64 37.19 36.83 37.16 78,124 +0.52(+1.42%)
Nov 20, 2003 36.12 36.92 35.77 36.64 79,536 +0.36(+0.98%)
Nov 19, 2003 35.85 36.64 35.55 36.29 67,474 +0.49(+1.38%)
Nov 18, 2003 36.26 36.59 35.79 35.79 59,191 -0.44(-1.21%)
Nov 17, 2003 36.40 36.64 35.57 36.23 61,575 +0.00(+0.00%)
Nov 14, 2003 36.70 36.92 35.99 36.23 60,647 -0.25(-0.68%)
Nov 13, 2003 36.23 36.67 35.96 36.48 52,312 +0.08(+0.23%)
Nov 12, 2003 36.12 36.51 36.12 36.40 50,636 +0.44(+1.22%)
Nov 11, 2003 36.09 36.23 35.57 35.96 37,005 +0.25(+0.69%)
Nov 10, 2003 36.53 36.78 35.66 35.71 81,596 -0.82(-2.25%)
Nov 07, 2003 36.67 36.94 36.12 36.53 82,749 -0.14(-0.37%)
Nov 06, 2003 36.18 36.72 35.63 36.67 69,933 +0.41(+1.13%)
Nov 05, 2003 35.88 36.37 35.47 36.26 89,294 +0.36(+0.99%)
Nov 04, 2003 36.29 36.45 35.79 35.90 116,882 -0.55(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.