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 (%)
Nov 30, 2012 16.54 16.54 16.26 16.44 92,129 -0.03(-0.19%)
Nov 29, 2012 16.35 16.57 16.22 16.47 59,854 +0.28(+1.73%)
Nov 28, 2012 16.22 16.38 16.07 16.19 58,758 -0.09(-0.57%)
Nov 27, 2012 16.41 16.57 16.29 16.29 96,496 -0.19(-1.14%)
Nov 26, 2012 16.44 16.47 16.35 16.47 48,062 +0.06(+0.38%)
Nov 23, 2012 16.07 16.41 16.07 16.41 32,808 +0.31(+1.94%)
Nov 21, 2012 16.10 16.22 16.07 16.10 23,165 -0.03(-0.19%)
Nov 20, 2012 16.22 16.32 16.01 16.13 44,897 -0.09(-0.58%)
Nov 19, 2012 16.19 16.38 16.13 16.22 73,696 +0.22(+1.36%)
Nov 16, 2012 15.91 16.04 15.76 16.01 78,341 +0.06(+0.39%)
Nov 15, 2012 15.88 16.32 15.88 15.94 102,007 +0.06(+0.39%)
Nov 14, 2012 16.47 16.63 15.79 15.88 194,516 -0.62(-3.78%)
Nov 13, 2012 16.69 16.83 16.47 16.50 58,980 -0.22(-1.31%)
Nov 12, 2012 16.66 16.85 16.60 16.72 34,777 +0.06(+0.37%)
Nov 09, 2012 16.60 16.94 16.60 16.66 90,169 -0.03(-0.19%)
Nov 08, 2012 16.91 17.16 16.63 16.69 107,836 -0.19(-1.11%)
Nov 07, 2012 17.25 17.35 16.88 16.88 112,078 -0.59(-3.39%)
Nov 06, 2012 17.47 17.57 17.38 17.47 106,580 +0.12(+0.72%)
Nov 05, 2012 17.41 17.53 17.22 17.35 53,194 +0.00(+0.00%)
Nov 02, 2012 17.66 17.72 17.29 17.35 87,711 -0.28(-1.59%)
Nov 01, 2012 17.41 17.66 17.39 17.63 110,542 +0.22(+1.25%)
Oct 31, 2012 17.57 17.60 17.25 17.41 97,735 -0.22(-1.24%)
Oct 26, 2012 17.75 17.63 17.63 17.63 39,486 -0.09(-0.53%)
Oct 25, 2012 17.69 17.72 17.44 17.72 27,918 +0.19(+1.07%)
Oct 24, 2012 17.50 17.66 17.44 17.53 56,793 +0.06(+0.36%)
Oct 23, 2012 17.57 17.66 17.35 17.47 74,611 -0.31(-1.75%)
Oct 19, 2012 17.69 17.94 17.66 17.78 111,933 +0.00(+0.00%)
Oct 18, 2012 17.91 18.00 17.75 17.78 91,502 -0.19(-1.04%)
Oct 17, 2012 17.91 18.03 17.78 17.97 45,341 +0.12(+0.70%)
Oct 16, 2012 17.94 18.07 17.75 17.85 67,815 -0.09(-0.52%)
Oct 15, 2012 17.85 18.00 17.75 17.94 58,737 +0.16(+0.88%)
Oct 12, 2012 17.91 17.97 17.72 17.78 206,749 -0.16(-0.87%)
Oct 11, 2012 18.13 18.13 17.88 17.94 35,330 +0.00(+0.00%)
Oct 10, 2012 17.94 18.10 17.85 17.94 50,256 +0.09(+0.52%)
Oct 09, 2012 18.19 18.31 17.85 17.85 52,716 -0.37(-2.05%)
Oct 08, 2012 18.03 18.25 18.00 18.22 21,503 +0.06(+0.34%)
Oct 05, 2012 18.16 18.48 18.07 18.16 70,131 +0.00(+0.00%)
Oct 04, 2012 17.97 18.16 17.88 18.16 58,026 +0.16(+0.87%)
Oct 03, 2012 18.07 18.13 17.82 18.00 73,235 -0.09(-0.52%)
Oct 02, 2012 18.13 18.13 18.00 18.10 58,576 +0.09(+0.52%)
Oct 01, 2012 18.00 18.10 17.88 18.00 59,289 +0.19(+1.05%)
Sep 28, 2012 17.88 18.02 17.75 17.82 103,981 -0.19(-1.04%)
Sep 27, 2012 18.19 18.41 17.94 18.00 108,528 -0.16(-0.86%)
Sep 26, 2012 18.19 18.41 17.97 18.16 61,060 +0.03(+0.17%)
Sep 25, 2012 18.50 18.53 18.13 18.13 109,491 -0.28(-1.53%)
Sep 24, 2012 18.44 18.72 18.28 18.41 73,300 -0.03(-0.17%)
Sep 21, 2012 18.53 18.69 18.41 18.44 177,064 +0.16(+0.85%)
Sep 20, 2012 18.28 18.41 18.16 18.28 46,594 -0.03(-0.17%)
Sep 19, 2012 18.38 18.53 18.25 18.31 56,974 -0.06(-0.34%)
Sep 18, 2012 18.13 18.38 18.10 18.38 66,022 +0.19(+1.03%)
Sep 17, 2012 18.28 18.35 18.13 18.19 50,282 -0.19(-1.02%)
Sep 14, 2012 18.22 18.44 18.07 18.38 106,244 +0.22(+1.20%)
Sep 13, 2012 18.07 18.31 17.69 18.16 138,402 +0.16(+0.87%)
Sep 12, 2012 17.85 18.03 17.85 18.00 80,949 +0.19(+1.05%)
Sep 11, 2012 17.94 17.97 17.72 17.82 57,871 -0.06(-0.35%)
Sep 10, 2012 17.82 17.91 17.72 17.88 61,114 +0.00(+0.00%)
Sep 07, 2012 17.88 17.88 17.63 17.88 55,863 +0.09(+0.53%)
Sep 06, 2012 17.47 17.82 17.29 17.78 90,010 +0.41(+2.33%)
Sep 05, 2012 17.50 17.50 17.22 17.38 72,125 +0.06(+0.37%)
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.