Skip to main content

Trustco Bank Corp NY (NQ: TRST )

27.22 +0.18 (+0.67%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.61 21.96 21.96 21.96 86,810 -0.86(-3.76%)
Dec 30, 2015 22.71 22.94 22.43 22.82 74,526 +0.11(+0.47%)
Dec 29, 2015 22.61 22.82 22.35 22.71 54,761 +0.29(+1.28%)
Dec 28, 2015 22.53 22.53 22.07 22.43 65,881 -0.14(-0.63%)
Dec 24, 2015 22.46 22.57 22.57 22.57 42,915 +0.18(+0.80%)
Dec 23, 2015 22.28 22.46 22.18 22.39 32,660 +0.18(+0.80%)
Dec 22, 2015 22.25 22.25 21.85 22.21 36,378 +0.07(+0.32%)
Dec 21, 2015 22.14 22.46 21.89 22.14 64,763 +0.07(+0.32%)
Dec 18, 2015 22.28 22.60 21.85 22.07 423,009 -0.29(-1.28%)
Dec 17, 2015 22.96 22.96 22.30 22.35 77,827 -0.36(-1.57%)
Dec 16, 2015 22.53 22.82 22.28 22.71 127,552 +0.27(+1.20%)
Dec 15, 2015 21.71 22.50 21.60 22.44 114,531 +0.98(+4.58%)
Dec 14, 2015 21.07 21.50 20.92 21.46 97,023 +0.36(+1.69%)
Dec 11, 2015 20.92 21.39 20.92 21.10 80,867 -0.25(-1.17%)
Dec 10, 2015 21.46 22.01 21.32 21.35 44,691 +0.00(+0.00%)
Dec 09, 2015 21.68 22.30 21.25 21.35 63,853 -0.32(-1.49%)
Dec 08, 2015 22.07 22.18 21.64 21.68 49,684 -0.50(-2.26%)
Dec 07, 2015 22.53 23.09 22.07 22.18 56,114 -0.50(-2.21%)
Dec 04, 2015 22.35 22.86 22.35 22.68 59,418 +0.21(+0.96%)
Dec 03, 2015 22.96 23.18 22.43 22.46 83,953 -0.39(-1.72%)
Dec 02, 2015 23.21 23.32 22.82 22.86 53,462 -0.23(-1.00%)
Dec 01, 2015 23.19 23.48 22.94 23.09 50,481 -0.14(-0.61%)
Nov 30, 2015 23.23 23.40 23.05 23.23 60,665 -0.04(-0.15%)
Nov 27, 2015 23.30 23.37 23.09 23.26 23,222 -0.11(-0.45%)
Nov 25, 2015 23.09 23.37 23.37 23.37 45,809 +0.25(+1.07%)
Nov 24, 2015 22.87 23.16 22.73 23.12 34,811 +0.18(+0.77%)
Nov 23, 2015 22.94 23.16 22.84 22.94 36,285 +0.04(+0.15%)
Nov 20, 2015 22.94 23.09 22.73 22.91 61,219 -0.04(-0.15%)
Nov 19, 2015 22.91 23.12 22.77 22.94 45,631 -0.04(-0.15%)
Nov 18, 2015 22.77 23.09 22.70 22.98 84,738 +0.21(+0.93%)
Nov 17, 2015 22.77 23.05 22.63 22.77 99,997 +0.18(+0.78%)
Nov 16, 2015 22.41 22.63 22.24 22.59 71,683 +0.25(+1.11%)
Nov 13, 2015 22.20 22.59 22.20 22.34 58,936 -0.04(-0.16%)
Nov 12, 2015 22.63 22.70 22.38 22.38 51,595 -0.28(-1.25%)
Nov 11, 2015 22.87 22.98 22.63 22.66 54,447 -0.07(-0.31%)
Nov 10, 2015 22.77 22.87 22.41 22.73 88,596 -0.04(-0.16%)
Nov 09, 2015 22.70 22.96 22.59 22.77 78,411 -0.04(-0.16%)
Nov 06, 2015 22.59 22.80 22.34 22.80 483,455 +0.28(+1.26%)
Nov 05, 2015 22.31 22.94 22.27 22.52 468,635 +0.14(+0.63%)
Nov 04, 2015 22.41 22.52 22.17 22.38 53,721 +0.04(+0.16%)
Nov 03, 2015 22.38 22.59 22.13 22.34 81,025 +0.00(+0.00%)
Nov 02, 2015 22.13 22.34 21.97 22.34 60,108 +0.28(+1.28%)
Oct 30, 2015 22.73 22.73 21.85 22.06 71,274 -0.60(-2.66%)
Oct 29, 2015 22.94 23.07 22.52 22.66 79,689 -0.35(-1.54%)
Oct 28, 2015 22.34 23.05 22.27 23.01 110,384 +0.81(+3.67%)
Oct 27, 2015 22.63 22.63 22.02 22.20 67,819 -0.35(-1.57%)
Oct 26, 2015 22.73 22.80 22.45 22.55 59,344 -0.18(-0.78%)
Oct 23, 2015 22.31 22.91 22.20 22.73 112,207 +0.50(+2.23%)
Oct 22, 2015 21.28 22.31 21.28 22.24 140,335 +0.99(+4.67%)
Oct 21, 2015 21.56 21.63 21.24 21.24 58,502 -0.14(-0.66%)
Oct 20, 2015 21.21 21.46 21.10 21.39 51,827 +0.07(+0.33%)
Oct 19, 2015 21.28 21.42 21.07 21.32 53,877 +0.11(+0.50%)
Oct 16, 2015 21.35 21.35 20.96 21.21 45,636 -0.04(-0.17%)
Oct 15, 2015 20.86 21.32 20.71 21.24 86,120 +0.46(+2.21%)
Oct 14, 2015 21.42 21.42 20.71 20.78 74,604 -0.71(-3.30%)
Oct 13, 2015 21.67 21.78 21.44 21.49 79,237 -0.21(-0.98%)
Oct 12, 2015 20.93 21.92 20.93 21.70 342,728 +0.60(+2.85%)
Oct 09, 2015 21.46 21.63 21.10 21.10 90,073 -0.35(-1.65%)
Oct 08, 2015 21.35 21.67 21.22 21.46 158,025 -0.04(-0.16%)
Oct 07, 2015 21.35 21.67 21.21 21.49 278,038 +0.78(+3.76%)
Oct 06, 2015 20.89 21.03 20.66 20.71 59,738 -0.11(-0.51%)
Oct 05, 2015 20.47 20.94 20.43 20.82 100,206 +0.50(+2.44%)
Oct 02, 2015 20.50 20.50 19.83 20.32 96,906 -0.18(-0.86%)
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.