Skip to main content

Trustco Bank Corp NY (NQ: TRST )

28.77 +0.98 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 27.55 28.32 27.39 27.41 27,741 -0.41(-1.47%)
Feb 27, 2003 27.77 28.18 27.36 27.82 19,627 +0.49(+1.80%)
Feb 26, 2003 28.24 28.26 27.25 27.33 49,781 -0.96(-3.38%)
Feb 25, 2003 27.44 28.43 27.06 28.29 43,311 +0.88(+3.19%)
Feb 24, 2003 28.56 28.56 27.06 27.41 64,145 -1.31(-4.57%)
Feb 21, 2003 28.37 28.81 27.93 28.73 32,419 +0.93(+3.35%)
Feb 20, 2003 28.34 28.34 27.63 27.80 31,798 -0.41(-1.45%)
Feb 19, 2003 28.04 28.21 27.77 28.21 38,121 +0.03(+0.10%)
Feb 18, 2003 28.15 28.54 26.87 28.18 54,349 -0.16(-0.58%)
Feb 14, 2003 27.31 28.40 27.14 28.34 69,810 +1.26(+4.65%)
Feb 13, 2003 27.14 27.41 26.65 27.09 63,597 +0.41(+1.54%)
Feb 12, 2003 27.22 27.22 26.62 26.68 63,925 -0.19(-0.71%)
Feb 11, 2003 27.69 27.69 26.81 26.87 62,975 -0.79(-2.87%)
Feb 10, 2003 27.63 27.72 27.31 27.66 89,839 +0.44(+1.61%)
Feb 07, 2003 28.32 28.32 27.22 27.22 97,515 -0.79(-2.83%)
Feb 06, 2003 28.10 28.45 27.69 28.02 77,376 -0.38(-1.35%)
Feb 05, 2003 28.45 28.51 28.04 28.40 49,890 +0.25(+0.87%)
Feb 04, 2003 28.59 28.59 28.04 28.15 44,773 -0.44(-1.53%)
Feb 03, 2003 28.15 28.67 28.15 28.59 39,071 +0.36(+1.26%)
Jan 31, 2003 27.91 28.73 27.91 28.24 53,728 +0.33(+1.18%)
Jan 30, 2003 28.45 28.73 27.91 27.91 57,045 -0.55(-1.92%)
Jan 29, 2003 28.81 28.84 28.24 28.45 59,137 -0.33(-1.15%)
Jan 28, 2003 28.45 29.08 28.45 28.79 42,251 +0.52(+1.85%)
Jan 27, 2003 28.84 29.03 28.18 28.26 51,389 -0.38(-1.34%)
Jan 24, 2003 29.14 29.30 28.65 28.65 64,072 -0.63(-2.15%)
Jan 23, 2003 29.25 29.27 28.73 29.27 32,090 +0.49(+1.71%)
Jan 22, 2003 29.22 29.30 28.73 28.78 73,757 -0.08(-0.28%)
Jan 21, 2003 29.82 30.07 28.54 28.86 74,123 -0.57(-1.95%)
Jan 17, 2003 29.99 31.08 29.17 29.44 52,595 -0.33(-1.11%)
Jan 16, 2003 30.10 30.29 29.69 29.77 23,209 -0.05(-0.17%)
Jan 15, 2003 30.29 30.37 29.71 29.82 36,513 -0.49(-1.62%)
Jan 14, 2003 30.59 30.59 29.85 30.31 28,472 +0.03(+0.09%)
Jan 13, 2003 30.26 30.59 29.90 30.29 34,283 +0.14(+0.45%)
Jan 10, 2003 30.10 30.45 29.99 30.15 25,000 -0.05(-0.18%)
Jan 09, 2003 30.51 30.64 29.99 30.21 65,132 +0.05(+0.18%)
Jan 08, 2003 30.73 30.73 30.10 30.15 25,511 -0.22(-0.72%)
Jan 07, 2003 30.89 30.92 30.26 30.37 73,100 -0.27(-0.89%)
Jan 06, 2003 31.14 31.19 30.59 30.64 61,988 +0.00(+0.00%)
Jan 03, 2003 30.64 31.00 30.21 30.64 123,063 +0.00(+0.00%)
Jan 02, 2003 30.10 30.70 29.55 30.64 56,067 +1.23(+4.19%)
Dec 31, 2002 29.82 30.51 29.33 29.41 44,664 -0.55(-1.83%)
Dec 30, 2002 30.10 30.51 29.55 29.96 58,004 +0.00(+0.00%)
Dec 27, 2002 30.92 30.92 29.88 29.96 25,950 -0.79(-2.58%)
Dec 26, 2002 30.56 30.78 30.00 30.75 27,339 +0.49(+1.63%)
Dec 24, 2002 31.55 31.55 29.90 30.26 33,552 -1.12(-3.57%)
Dec 23, 2002 30.15 31.46 29.19 31.38 47,624 +0.46(+1.50%)
Dec 20, 2002 30.15 31.46 29.19 30.92 175,330 +1.78(+6.10%)
Dec 19, 2002 29.38 29.82 28.84 29.14 46,601 +0.08(+0.28%)
Dec 18, 2002 30.67 30.73 28.73 29.06 43,275 -1.64(-5.35%)
Dec 17, 2002 30.45 30.92 30.18 30.70 25,292 +0.11(+0.36%)
Dec 16, 2002 30.10 30.75 29.90 30.59 64,547 +0.33(+1.08%)
Dec 13, 2002 30.40 31.19 29.93 30.26 41,667 -0.55(-1.78%)
Dec 12, 2002 30.64 31.19 30.23 30.81 69,920 +0.25(+0.81%)
Dec 11, 2002 29.69 30.67 29.69 30.56 78,290 +1.01(+3.43%)
Dec 10, 2002 28.86 30.10 28.86 29.55 51,535 +0.44(+1.50%)
Dec 09, 2002 30.10 30.10 28.86 29.11 49,086 -0.82(-2.74%)
Dec 06, 2002 29.79 30.12 28.92 29.93 30,044 +0.25(+0.83%)
Dec 05, 2002 29.55 30.01 29.19 29.69 27,522 +0.08(+0.28%)
Dec 04, 2002 30.10 30.21 29.58 29.60 31,725 -0.83(-2.72%)
Dec 03, 2002 30.64 31.00 30.07 30.43 45,066 -0.54(-1.75%)
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.