Skip to main content

Trustco Bank Corp NY (NQ: TRST )

27.06 +0.42 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.82 26.00 25.45 25.82 101,144 +0.00(+0.00%)
Oct 28, 2016 25.82 26.18 25.63 25.82 38,044 +0.00(+0.00%)
Oct 27, 2016 26.37 26.55 25.82 25.82 44,545 -0.55(-2.10%)
Oct 26, 2016 26.18 26.37 26.18 26.37 43,380 +0.00(+0.00%)
Oct 25, 2016 26.37 26.74 25.63 26.37 85,011 -0.18(-0.69%)
Oct 24, 2016 26.37 26.74 26.18 26.55 61,501 +0.37(+1.41%)
Oct 21, 2016 25.82 26.37 25.82 26.18 35,315 -0.18(-0.70%)
Oct 20, 2016 26.00 26.37 26.00 26.37 26,251 +0.37(+1.42%)
Oct 19, 2016 26.00 26.37 26.00 26.00 67,618 +0.00(+0.00%)
Oct 18, 2016 26.00 26.18 25.82 26.00 44,712 +0.18(+0.71%)
Oct 17, 2016 25.82 26.37 25.82 25.82 31,656 -0.18(-0.71%)
Oct 14, 2016 25.74 26.15 25.74 26.00 46,241 +0.44(+1.73%)
Oct 13, 2016 25.85 25.89 25.52 25.56 41,540 -0.55(-2.12%)
Oct 12, 2016 25.82 26.26 25.78 26.11 29,487 +0.33(+1.29%)
Oct 11, 2016 26.11 26.20 25.67 25.78 25,217 -0.37(-1.41%)
Oct 10, 2016 26.00 26.33 26.00 26.15 37,391 +0.18(+0.71%)
Oct 07, 2016 26.00 26.04 25.67 25.96 32,805 -0.04(-0.14%)
Oct 06, 2016 25.96 26.18 25.74 26.00 36,111 +0.07(+0.28%)
Oct 05, 2016 26.04 26.22 25.82 25.93 58,326 +0.04(+0.14%)
Oct 04, 2016 26.15 26.30 25.78 25.89 38,690 -0.07(-0.28%)
Oct 03, 2016 26.22 26.25 25.74 25.96 61,521 -0.18(-0.71%)
Sep 30, 2016 25.89 26.42 25.89 26.15 69,166 +0.30(+1.14%)
Sep 29, 2016 26.15 26.33 25.74 25.85 36,605 -0.30(-1.13%)
Sep 28, 2016 26.04 26.22 25.93 26.15 60,022 +0.22(+0.85%)
Sep 27, 2016 25.78 26.15 25.77 25.93 53,293 +0.15(+0.57%)
Sep 26, 2016 26.22 26.26 25.74 25.78 40,590 -0.44(-1.69%)
Sep 23, 2016 26.55 26.59 26.11 26.22 57,019 -0.44(-1.66%)
Sep 22, 2016 26.22 26.66 26.22 26.66 63,590 +0.44(+1.69%)
Sep 21, 2016 26.04 26.26 25.96 26.22 42,323 +0.18(+0.71%)
Sep 20, 2016 26.04 26.11 25.85 26.04 28,500 +0.18(+0.71%)
Sep 19, 2016 26.00 26.15 25.71 25.85 27,808 -0.07(-0.28%)
Sep 16, 2016 26.07 26.18 25.85 25.93 118,255 -0.04(-0.14%)
Sep 15, 2016 25.74 25.96 25.59 25.96 37,016 +0.26(+1.00%)
Sep 14, 2016 25.89 26.00 25.71 25.71 50,213 -0.04(-0.14%)
Sep 13, 2016 26.18 26.18 25.61 25.74 40,517 -0.63(-2.38%)
Sep 12, 2016 25.56 26.41 25.34 26.37 48,292 +0.66(+2.58%)
Sep 09, 2016 26.30 26.37 25.67 25.71 78,804 -0.74(-2.79%)
Sep 08, 2016 26.52 26.55 26.26 26.44 36,170 -0.07(-0.28%)
Sep 07, 2016 26.15 26.55 26.15 26.52 62,746 +0.26(+0.98%)
Sep 06, 2016 26.33 26.44 26.00 26.26 44,592 -0.11(-0.42%)
Sep 02, 2016 26.41 26.37 26.37 26.37 45,200 +0.04(+0.14%)
Sep 01, 2016 26.30 26.41 25.89 26.33 37,693 +0.00(+0.00%)
Aug 31, 2016 26.33 26.52 26.07 26.33 73,519 +0.06(+0.22%)
Aug 30, 2016 26.27 26.31 25.98 26.27 50,547 +0.07(+0.28%)
Aug 29, 2016 26.35 26.46 26.06 26.20 37,435 +0.04(+0.14%)
Aug 26, 2016 26.38 26.49 25.98 26.17 30,404 -0.22(-0.83%)
Aug 25, 2016 26.27 26.38 26.02 26.38 54,585 +0.11(+0.42%)
Aug 24, 2016 26.17 26.27 25.95 26.27 50,018 +0.15(+0.56%)
Aug 23, 2016 25.98 26.13 25.91 26.13 41,758 +0.18(+0.70%)
Aug 22, 2016 25.51 25.95 25.32 25.95 60,932 +0.33(+1.28%)
Aug 19, 2016 25.91 25.95 25.43 25.62 88,850 -0.33(-1.27%)
Aug 18, 2016 25.29 25.95 25.29 25.95 69,753 +0.58(+2.31%)
Aug 17, 2016 25.36 25.51 25.22 25.36 32,558 +0.00(+0.00%)
Aug 16, 2016 25.32 25.47 25.25 25.36 43,732 +0.04(+0.14%)
Aug 15, 2016 25.43 25.54 25.11 25.32 60,011 -0.07(-0.29%)
Aug 12, 2016 25.25 25.40 25.11 25.40 41,870 +0.11(+0.43%)
Aug 11, 2016 25.22 25.36 25.20 25.29 43,116 +0.11(+0.44%)
Aug 10, 2016 25.36 25.36 25.14 25.18 41,623 -0.15(-0.58%)
Aug 09, 2016 25.22 25.32 25.14 25.32 40,956 +0.18(+0.73%)
Aug 08, 2016 25.22 25.29 24.96 25.14 38,168 -0.11(-0.43%)
Aug 05, 2016 24.70 25.34 24.70 25.25 65,672 +0.66(+2.67%)
Aug 04, 2016 24.81 24.89 24.52 24.59 31,839 -0.15(-0.59%)
Aug 03, 2016 24.81 24.85 24.59 24.74 51,056 -0.11(-0.44%)
Aug 02, 2016 24.23 24.92 24.12 24.85 118,396 +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.