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 31, 2022 29.89 30.35 30.18 127,458 -0.16(-0.53%)
Jan 28, 2022 30.20 30.37 29.55 30.34 70,038 +0.08(+0.26%)
Jan 27, 2022 30.72 30.90 30.03 30.26 71,955 -0.44(-1.42%)
Jan 26, 2022 31.85 32.57 30.50 30.70 73,521 -1.09(-3.42%)
Jan 25, 2022 33.03 33.03 30.60 31.78 72,066 +1.55(+5.12%)
Jan 24, 2022 29.67 30.51 29.66 30.23 70,511 +0.36(+1.19%)
Jan 21, 2022 29.73 30.63 29.73 29.88 92,882 -0.08(-0.27%)
Jan 20, 2022 30.60 30.75 29.90 29.96 55,348 -0.64(-2.09%)
Jan 19, 2022 31.17 31.17 30.51 30.60 78,830 -0.43(-1.38%)
Jan 18, 2022 31.61 31.75 30.97 31.03 68,516 -0.60(-1.89%)
Jan 14, 2022 31.62 0 +0.00(+0.00%)
Jan 13, 2022 31.03 31.65 31.03 31.62 50,130 +0.56(+1.81%)
Jan 12, 2022 31.21 31.43 30.90 31.06 53,477 -0.10(-0.31%)
Jan 11, 2022 31.32 31.32 30.83 31.16 98,790 -0.19(-0.60%)
Jan 10, 2022 31.53 31.69 31.10 31.35 52,251 -0.07(-0.23%)
Jan 07, 2022 31.16 31.54 31.06 31.42 40,990 +0.31(+1.00%)
Jan 06, 2022 30.89 31.14 30.80 31.11 44,266 +0.45(+1.48%)
Jan 05, 2022 30.62 30.97 30.54 30.65 49,447 +0.04(+0.12%)
Jan 04, 2022 30.40 30.93 30.40 30.62 50,369 +0.39(+1.30%)
Jan 03, 2022 29.90 30.70 29.79 30.23 68,192 +0.57(+1.92%)
Dec 31, 2021 29.58 29.75 29.40 29.66 55,038 +0.12(+0.39%)
Dec 30, 2021 29.72 29.88 29.50 29.54 41,651 -0.18(-0.60%)
Dec 29, 2021 29.58 29.79 29.54 29.72 42,889 +0.11(+0.36%)
Dec 28, 2021 29.46 29.81 29.46 29.61 39,097 +0.13(+0.45%)
Dec 27, 2021 29.40 29.58 29.01 29.48 36,502 +0.15(+0.52%)
Dec 23, 2021 29.35 29.69 29.24 29.33 32,124 +0.13(+0.46%)
Dec 22, 2021 28.91 29.19 28.85 29.19 49,336 +0.21(+0.74%)
Dec 21, 2021 29.15 29.49 28.93 28.98 58,990 +0.04(+0.15%)
Dec 20, 2021 28.79 29.46 28.43 28.93 95,714 +0.03(+0.09%)
Dec 17, 2021 29.19 29.56 28.24 28.91 438,823 -0.21(-0.73%)
Dec 16, 2021 28.83 29.49 28.79 29.12 99,659 +0.63(+2.22%)
Dec 15, 2021 28.49 29.20 28.29 28.49 228,347 -0.09(-0.31%)
Dec 14, 2021 28.68 29.38 28.31 28.58 178,351 -0.10(-0.34%)
Dec 13, 2021 29.35 29.35 28.58 28.68 110,559 -0.79(-2.69%)
Dec 10, 2021 29.04 29.50 28.94 29.47 196,431 +0.42(+1.44%)
Dec 09, 2021 29.01 29.31 28.81 29.05 62,234 -0.04(-0.12%)
Dec 08, 2021 29.34 29.58 29.02 29.09 54,017 -0.24(-0.82%)
Dec 07, 2021 29.58 29.58 29.22 29.33 68,123 -0.04(-0.12%)
Dec 06, 2021 29.03 29.79 29.03 29.36 71,615 +0.53(+1.82%)
Dec 03, 2021 29.35 29.35 28.74 28.84 62,345 -0.32(-1.10%)
Dec 02, 2021 28.77 29.43 28.20 29.16 58,901 +0.62(+2.18%)
Dec 01, 2021 29.15 29.46 28.45 28.53 107,789 -0.23(-0.80%)
Nov 30, 2021 28.22 29.60 28.16 28.76 145,295 +0.27(+0.96%)
Nov 29, 2021 29.23 29.33 28.35 28.49 74,964 -0.27(-0.95%)
Nov 26, 2021 29.29 29.59 28.24 28.76 60,988 -1.31(-4.36%)
Nov 24, 2021 30.21 30.61 30.07 30.08 44,033 -0.15(-0.49%)
Nov 23, 2021 30.00 30.25 29.81 30.22 56,299 +0.39(+1.32%)
Nov 22, 2021 29.61 30.18 29.58 29.83 231,682 +0.41(+1.41%)
Nov 19, 2021 29.41 29.56 29.21 29.41 84,293 -0.25(-0.83%)
Nov 18, 2021 29.34 29.74 29.62 29.66 62,703 -0.15(-0.50%)
Nov 17, 2021 29.64 29.84 29.25 29.81 81,301 +0.08(+0.27%)
Nov 16, 2021 29.93 29.93 29.57 29.73 91,607 -0.18(-0.62%)
Nov 15, 2021 30.09 30.13 29.78 29.92 63,969 -0.11(-0.35%)
Nov 12, 2021 30.41 30.46 29.93 30.02 51,266 -0.38(-1.25%)
Nov 11, 2021 30.57 30.65 30.22 30.40 42,904 -0.06(-0.20%)
Nov 10, 2021 30.41 30.46 51,046 -0.04(-0.12%)
Nov 09, 2021 30.32 30.65 30.01 30.50 60,885 -0.02(-0.06%)
Nov 08, 2021 30.67 30.79 30.37 30.52 45,931 -0.13(-0.43%)
Nov 05, 2021 30.25 30.74 30.25 30.65 70,561 +0.56(+1.87%)
Nov 04, 2021 30.52 30.52 29.68 30.08 73,579 -0.33(-1.10%)
Nov 03, 2021 29.78 30.59 29.67 30.42 67,551 +0.57(+1.92%)
Nov 02, 2021 30.26 30.40 29.78 29.85 59,524 -0.55(-1.83%)
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.