Skip to main content

Trustco Bank Corp NY (NQ: TRST )

27.21 +0.17 (+0.63%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.81 26.00 25.44 25.81 101,164 +0.00(+0.00%)
Oct 28, 2016 25.81 26.18 25.63 25.81 38,051 +0.00(+0.00%)
Oct 27, 2016 26.36 26.55 25.81 25.81 44,554 -0.55(-2.10%)
Oct 26, 2016 26.18 26.36 26.18 26.36 43,389 +0.00(+0.00%)
Oct 25, 2016 26.36 26.73 25.63 26.36 85,028 -0.18(-0.69%)
Oct 24, 2016 26.36 26.73 26.18 26.55 61,514 +0.37(+1.41%)
Oct 21, 2016 25.81 26.36 25.81 26.18 35,323 -0.18(-0.70%)
Oct 20, 2016 26.00 26.36 26.00 26.36 26,256 +0.37(+1.42%)
Oct 19, 2016 26.00 26.36 26.00 26.00 67,632 +0.00(+0.00%)
Oct 18, 2016 26.00 26.18 25.81 26.00 44,721 +0.18(+0.71%)
Oct 17, 2016 25.81 26.36 25.81 25.81 31,662 -0.18(-0.71%)
Oct 14, 2016 25.74 26.14 25.74 26.00 46,251 +0.44(+1.73%)
Oct 13, 2016 25.85 25.88 25.52 25.55 41,548 -0.55(-2.12%)
Oct 12, 2016 25.81 26.25 25.77 26.11 29,493 +0.33(+1.29%)
Oct 11, 2016 26.11 26.19 25.66 25.77 25,222 -0.37(-1.41%)
Oct 10, 2016 26.00 26.33 26.00 26.14 37,399 +0.18(+0.71%)
Oct 07, 2016 26.00 26.03 25.66 25.96 32,812 -0.04(-0.14%)
Oct 06, 2016 25.96 26.18 25.74 26.00 36,119 +0.07(+0.28%)
Oct 05, 2016 26.03 26.22 25.81 25.92 58,338 +0.04(+0.14%)
Oct 04, 2016 26.14 26.29 25.77 25.88 38,698 -0.07(-0.28%)
Oct 03, 2016 26.22 26.24 25.74 25.96 61,533 -0.18(-0.71%)
Sep 30, 2016 25.88 26.42 25.88 26.14 69,180 +0.30(+1.14%)
Sep 29, 2016 26.14 26.33 25.74 25.85 36,612 -0.30(-1.13%)
Sep 28, 2016 26.03 26.22 25.92 26.14 60,034 +0.22(+0.85%)
Sep 27, 2016 25.77 26.14 25.76 25.92 53,304 +0.15(+0.57%)
Sep 26, 2016 26.22 26.25 25.74 25.77 40,598 -0.44(-1.69%)
Sep 23, 2016 26.55 26.59 26.11 26.22 57,030 -0.44(-1.66%)
Sep 22, 2016 26.22 26.66 26.22 26.66 63,603 +0.44(+1.69%)
Sep 21, 2016 26.03 26.25 25.96 26.22 42,332 +0.18(+0.71%)
Sep 20, 2016 26.03 26.11 25.85 26.03 28,506 +0.18(+0.71%)
Sep 19, 2016 26.00 26.14 25.70 25.85 27,814 -0.07(-0.28%)
Sep 16, 2016 26.07 26.18 25.85 25.92 118,279 -0.04(-0.14%)
Sep 15, 2016 25.74 25.96 25.59 25.96 37,024 +0.26(+1.00%)
Sep 14, 2016 25.88 26.00 25.70 25.70 50,223 -0.04(-0.14%)
Sep 13, 2016 26.18 26.18 25.61 25.74 40,525 -0.63(-2.38%)
Sep 12, 2016 25.55 26.40 25.33 26.36 48,302 +0.66(+2.58%)
Sep 09, 2016 26.29 26.36 25.66 25.70 78,820 -0.74(-2.79%)
Sep 08, 2016 26.51 26.55 26.25 26.44 36,178 -0.07(-0.28%)
Sep 07, 2016 26.14 26.55 26.14 26.51 62,759 +0.26(+0.98%)
Sep 06, 2016 26.33 26.44 26.00 26.25 44,601 -0.11(-0.42%)
Sep 02, 2016 26.40 26.36 26.36 26.36 45,209 +0.04(+0.14%)
Sep 01, 2016 26.29 26.40 25.88 26.33 37,700 +0.00(+0.00%)
Aug 31, 2016 26.33 26.51 26.07 26.33 73,534 +0.06(+0.22%)
Aug 30, 2016 26.27 26.31 25.98 26.27 50,557 +0.07(+0.28%)
Aug 29, 2016 26.34 26.45 26.05 26.20 37,443 +0.04(+0.14%)
Aug 26, 2016 26.38 26.49 25.98 26.16 30,410 -0.22(-0.83%)
Aug 25, 2016 26.27 26.38 26.01 26.38 54,596 +0.11(+0.42%)
Aug 24, 2016 26.16 26.27 25.94 26.27 50,028 +0.15(+0.56%)
Aug 23, 2016 25.98 26.12 25.90 26.12 41,767 +0.18(+0.70%)
Aug 22, 2016 25.50 25.94 25.32 25.94 60,945 +0.33(+1.28%)
Aug 19, 2016 25.90 25.94 25.43 25.61 88,868 -0.33(-1.27%)
Aug 18, 2016 25.28 25.94 25.28 25.94 69,767 +0.58(+2.31%)
Aug 17, 2016 25.36 25.50 25.21 25.36 32,565 +0.00(+0.00%)
Aug 16, 2016 25.32 25.47 25.24 25.36 43,741 +0.04(+0.14%)
Aug 15, 2016 25.43 25.54 25.10 25.32 60,024 -0.07(-0.29%)
Aug 12, 2016 25.25 25.39 25.10 25.39 41,878 +0.11(+0.43%)
Aug 11, 2016 25.21 25.36 25.19 25.28 43,125 +0.11(+0.44%)
Aug 10, 2016 25.36 25.36 25.14 25.17 41,632 -0.15(-0.58%)
Aug 09, 2016 25.21 25.32 25.14 25.32 40,965 +0.18(+0.73%)
Aug 08, 2016 25.21 25.28 24.96 25.14 38,175 -0.11(-0.43%)
Aug 05, 2016 24.70 25.34 24.70 25.25 65,685 +0.66(+2.67%)
Aug 04, 2016 24.81 24.88 24.52 24.59 31,845 -0.15(-0.59%)
Aug 03, 2016 24.81 24.84 24.59 24.73 51,067 -0.11(-0.44%)
Aug 02, 2016 24.22 24.92 24.11 24.84 118,420 +0.58(+2.41%)
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.