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 (%)
Dec 31, 2015 22.61 21.97 21.97 21.97 86,792 -0.86(-3.76%)
Dec 30, 2015 22.72 22.95 22.43 22.82 74,511 +0.11(+0.47%)
Dec 29, 2015 22.61 22.82 22.36 22.72 54,750 +0.29(+1.28%)
Dec 28, 2015 22.54 22.54 22.07 22.43 65,868 -0.14(-0.63%)
Dec 24, 2015 22.47 22.57 22.57 22.57 42,907 +0.18(+0.80%)
Dec 23, 2015 22.29 22.47 22.18 22.39 32,653 +0.18(+0.80%)
Dec 22, 2015 22.25 22.25 21.86 22.22 36,370 +0.07(+0.32%)
Dec 21, 2015 22.14 22.47 21.89 22.14 64,750 +0.07(+0.32%)
Dec 18, 2015 22.29 22.60 21.86 22.07 422,923 -0.29(-1.28%)
Dec 17, 2015 22.97 22.97 22.31 22.36 77,811 -0.36(-1.58%)
Dec 16, 2015 22.54 22.82 22.29 22.72 127,526 +0.27(+1.20%)
Dec 15, 2015 21.72 22.50 21.61 22.45 114,508 +0.98(+4.58%)
Dec 14, 2015 21.07 21.50 20.93 21.46 97,003 +0.36(+1.70%)
Dec 11, 2015 20.93 21.39 20.93 21.11 80,851 -0.25(-1.17%)
Dec 10, 2015 21.46 22.02 21.32 21.36 44,682 +0.00(+0.00%)
Dec 09, 2015 21.68 22.31 21.25 21.36 63,840 -0.32(-1.48%)
Dec 08, 2015 22.07 22.18 21.64 21.68 49,674 -0.50(-2.26%)
Dec 07, 2015 22.54 23.09 22.07 22.18 56,103 -0.50(-2.21%)
Dec 04, 2015 22.36 22.86 22.36 22.68 59,406 +0.21(+0.96%)
Dec 03, 2015 22.97 23.18 22.43 22.47 83,936 -0.39(-1.72%)
Dec 02, 2015 23.22 23.33 22.82 22.86 53,452 -0.23(-1.00%)
Dec 01, 2015 23.20 23.48 22.95 23.09 50,470 -0.14(-0.61%)
Nov 30, 2015 23.23 23.41 23.06 23.23 60,653 -0.04(-0.15%)
Nov 27, 2015 23.30 23.37 23.09 23.27 23,217 -0.11(-0.45%)
Nov 25, 2015 23.09 23.37 23.37 23.37 45,800 +0.25(+1.07%)
Nov 24, 2015 22.88 23.16 22.74 23.13 34,804 +0.18(+0.77%)
Nov 23, 2015 22.95 23.16 22.84 22.95 36,277 +0.04(+0.15%)
Nov 20, 2015 22.95 23.09 22.74 22.91 61,207 -0.04(-0.15%)
Nov 19, 2015 22.91 23.13 22.77 22.95 45,622 -0.04(-0.15%)
Nov 18, 2015 22.77 23.09 22.70 22.98 84,721 +0.21(+0.93%)
Nov 17, 2015 22.77 23.05 22.63 22.77 99,976 +0.18(+0.78%)
Nov 16, 2015 22.42 22.63 22.24 22.59 71,669 +0.25(+1.11%)
Nov 13, 2015 22.20 22.59 22.20 22.35 58,924 -0.04(-0.16%)
Nov 12, 2015 22.63 22.70 22.38 22.38 51,585 -0.28(-1.25%)
Nov 11, 2015 22.88 22.98 22.63 22.67 54,436 -0.07(-0.31%)
Nov 10, 2015 22.77 22.88 22.42 22.74 88,578 -0.04(-0.16%)
Nov 09, 2015 22.70 22.97 22.59 22.77 78,395 -0.04(-0.16%)
Nov 06, 2015 22.59 22.81 22.35 22.81 483,357 +0.28(+1.26%)
Nov 05, 2015 22.31 22.95 22.28 22.52 468,540 +0.14(+0.63%)
Nov 04, 2015 22.42 22.52 22.17 22.38 53,710 +0.04(+0.16%)
Nov 03, 2015 22.38 22.59 22.13 22.35 81,009 +0.00(+0.00%)
Nov 02, 2015 22.13 22.35 21.97 22.35 60,095 +0.28(+1.28%)
Oct 30, 2015 22.74 22.74 21.85 22.06 71,259 -0.60(-2.66%)
Oct 29, 2015 22.95 23.07 22.52 22.67 79,673 -0.35(-1.54%)
Oct 28, 2015 22.35 23.05 22.28 23.02 110,362 +0.81(+3.67%)
Oct 27, 2015 22.63 22.63 22.03 22.20 67,805 -0.35(-1.57%)
Oct 26, 2015 22.74 22.81 22.45 22.56 59,332 -0.18(-0.78%)
Oct 23, 2015 22.31 22.91 22.20 22.74 112,184 +0.50(+2.23%)
Oct 22, 2015 21.28 22.31 21.28 22.24 140,306 +0.99(+4.67%)
Oct 21, 2015 21.57 21.64 21.25 21.25 58,490 -0.14(-0.66%)
Oct 20, 2015 21.21 21.46 21.11 21.39 51,816 +0.07(+0.33%)
Oct 19, 2015 21.28 21.43 21.07 21.32 53,866 +0.11(+0.50%)
Oct 16, 2015 21.36 21.36 20.97 21.21 45,626 -0.04(-0.17%)
Oct 15, 2015 20.86 21.32 20.72 21.25 86,102 +0.46(+2.21%)
Oct 14, 2015 21.43 21.43 20.72 20.79 74,589 -0.71(-3.29%)
Oct 13, 2015 21.67 21.78 21.44 21.50 79,221 -0.21(-0.98%)
Oct 12, 2015 20.93 21.92 20.93 21.71 342,658 +0.60(+2.85%)
Oct 09, 2015 21.46 21.64 21.11 21.11 90,054 -0.35(-1.65%)
Oct 08, 2015 21.36 21.67 21.23 21.46 157,993 -0.04(-0.16%)
Oct 07, 2015 21.36 21.67 21.21 21.50 277,982 +0.78(+3.76%)
Oct 06, 2015 20.89 21.04 20.66 20.72 59,726 -0.11(-0.51%)
Oct 05, 2015 20.47 20.95 20.43 20.82 100,186 +0.50(+2.44%)
Oct 02, 2015 20.51 20.51 19.83 20.33 96,886 -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.