Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.88 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 34.37 34.73 33.91 34.70 113,908 +0.33(+0.96%)
Jan 30, 2006 34.75 34.75 34.21 34.37 62,846 -0.22(-0.63%)
Jan 27, 2006 34.86 35.03 34.40 34.59 64,429 -0.27(-0.79%)
Jan 26, 2006 34.43 34.95 34.43 34.86 91,257 +0.44(+1.27%)
Jan 25, 2006 34.92 35.03 34.18 34.43 128,894 -0.30(-0.87%)
Jan 24, 2006 34.64 34.81 34.23 34.73 48,409 +0.41(+1.20%)
Jan 23, 2006 34.34 34.45 33.96 34.32 58,554 +0.22(+0.64%)
Jan 20, 2006 35.30 35.30 33.93 34.10 70,703 -0.96(-2.73%)
Jan 19, 2006 34.62 35.30 34.45 35.05 74,444 +0.44(+1.26%)
Jan 18, 2006 34.10 34.62 33.99 34.62 50,471 +0.19(+0.56%)
Jan 17, 2006 34.75 34.78 34.10 34.43 82,047 -0.68(-1.95%)
Jan 13, 2006 34.78 35.19 34.78 35.11 38,069 +0.49(+1.42%)
Jan 12, 2006 35.03 35.30 34.45 34.62 75,789 -0.68(-1.94%)
Jan 11, 2006 35.30 35.57 35.03 35.30 85,348 -0.11(-0.31%)
Jan 10, 2006 34.64 35.41 34.51 35.41 58,820 +0.49(+1.41%)
Jan 09, 2006 34.34 35.03 34.15 34.92 58,132 +0.36(+1.03%)
Jan 06, 2006 34.40 34.59 33.96 34.56 89,073 +0.33(+0.96%)
Jan 05, 2006 34.53 34.81 34.21 34.23 61,224 -0.47(-1.34%)
Jan 04, 2006 34.62 35.11 34.53 34.70 54,319 -0.16(-0.47%)
Jan 03, 2006 34.59 34.86 33.74 34.86 112,038 +0.88(+2.58%)
Dec 30, 2005 34.45 34.45 33.96 33.99 63,418 -0.41(-1.19%)
Dec 29, 2005 34.95 34.97 34.40 34.40 40,844 -0.30(-0.87%)
Dec 28, 2005 34.43 35.05 34.43 34.70 61,647 +0.22(+0.63%)
Dec 27, 2005 35.38 35.41 34.48 34.48 51,598 -0.68(-1.95%)
Dec 23, 2005 35.16 35.41 34.97 35.16 45,636 +0.05(+0.16%)
Dec 22, 2005 35.27 35.55 34.81 35.11 74,138 -0.25(-0.70%)
Dec 21, 2005 34.73 35.41 34.73 35.36 141,168 +0.47(+1.33%)
Dec 20, 2005 34.73 35.55 34.48 34.89 73,399 -0.03(-0.08%)
Dec 19, 2005 36.26 36.67 34.78 34.92 187,723 -1.94(-5.27%)
Dec 16, 2005 34.37 36.86 33.93 36.86 576,681 +2.60(+7.59%)
Dec 15, 2005 34.43 34.75 33.85 34.26 85,378 -0.25(-0.71%)
Dec 14, 2005 34.34 34.84 34.34 34.51 78,534 +0.03(+0.08%)
Dec 13, 2005 34.59 34.84 34.34 34.48 59,120 -0.08(-0.24%)
Dec 12, 2005 34.92 35.05 34.34 34.56 89,335 -0.44(-1.25%)
Dec 09, 2005 34.53 35.03 34.21 35.00 54,866 +0.60(+1.75%)
Dec 08, 2005 34.62 35.08 34.12 34.40 92,079 -0.36(-1.02%)
Dec 07, 2005 35.49 35.55 34.51 34.75 67,117 -0.66(-1.85%)
Dec 06, 2005 35.77 35.93 35.14 35.41 50,334 -0.03(-0.08%)
Dec 05, 2005 35.79 35.96 35.22 35.44 90,487 -0.60(-1.67%)
Dec 02, 2005 36.20 36.20 35.36 36.04 64,795 -0.03(-0.08%)
Dec 01, 2005 35.57 36.18 35.44 36.07 130,673 +0.55(+1.54%)
Nov 30, 2005 35.33 35.55 34.89 35.52 83,168 +0.36(+1.01%)
Nov 29, 2005 35.57 35.57 34.92 35.16 39,638 +0.03(+0.08%)
Nov 28, 2005 35.41 35.71 35.11 35.14 51,646 -0.52(-1.46%)
Nov 25, 2005 35.71 35.71 35.27 35.66 20,287 +0.27(+0.77%)
Nov 23, 2005 35.27 35.68 35.05 35.38 42,170 +0.08(+0.23%)
Nov 22, 2005 35.74 35.79 35.03 35.30 50,463 -0.55(-1.53%)
Nov 21, 2005 35.36 35.88 34.96 35.85 45,104 +0.33(+0.92%)
Nov 18, 2005 35.66 35.71 35.05 35.52 30,581 +0.25(+0.70%)
Nov 17, 2005 34.59 35.27 34.40 35.27 27,189 +0.85(+2.46%)
Nov 16, 2005 34.78 34.89 34.07 34.43 46,054 -0.38(-1.10%)
Nov 15, 2005 35.44 35.55 34.70 34.81 46,233 -0.71(-2.00%)
Nov 14, 2005 36.26 36.26 35.19 35.52 38,896 -0.71(-1.96%)
Nov 11, 2005 35.93 36.28 35.57 36.23 55,356 +0.11(+0.30%)
Nov 10, 2005 35.85 36.26 35.08 36.12 77,685 +0.47(+1.30%)
Nov 09, 2005 35.55 35.96 35.27 35.66 35,000 +0.16(+0.46%)
Nov 08, 2005 35.22 35.55 34.92 35.49 38,169 -0.08(-0.23%)
Nov 07, 2005 35.63 35.85 35.11 35.57 59,518 -0.05(-0.15%)
Nov 04, 2005 35.16 35.77 34.92 35.63 40,684 +0.47(+1.32%)
Nov 03, 2005 35.99 35.99 35.11 35.16 63,794 -0.60(-1.68%)
Nov 02, 2005 34.67 35.77 34.37 35.77 57,953 +1.07(+3.08%)
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.