Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.88 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.36 24.60 23.51 23.67 166,099 -0.96(-3.89%)
Feb 28, 2008 25.07 25.12 24.63 24.63 143,672 -0.55(-2.17%)
Feb 27, 2008 25.31 26.00 24.79 25.18 194,412 -0.41(-1.60%)
Feb 26, 2008 25.23 25.81 25.20 25.59 156,360 +0.14(+0.54%)
Feb 25, 2008 25.45 25.64 24.90 25.45 110,666 -0.05(-0.21%)
Feb 22, 2008 25.37 25.64 24.71 25.50 195,165 +0.14(+0.54%)
Feb 21, 2008 26.02 26.22 25.20 25.37 137,994 -0.41(-1.59%)
Feb 20, 2008 25.42 26.24 25.31 25.78 198,388 +0.22(+0.86%)
Feb 19, 2008 26.52 26.79 25.42 25.56 139,929 -0.57(-2.20%)
Feb 18, 2008 26.00 26.43 25.64 26.13 128,283 +0.00(+0.00%)
Feb 15, 2008 26.00 26.43 25.64 26.13 128,283 -0.03(-0.10%)
Feb 14, 2008 27.15 27.28 26.13 26.16 131,444 -0.99(-3.63%)
Feb 13, 2008 27.34 27.37 26.68 27.15 118,614 +0.08(+0.30%)
Feb 12, 2008 26.79 27.34 26.68 27.06 104,844 +0.47(+1.75%)
Feb 11, 2008 27.09 27.23 26.57 26.60 150,434 -0.55(-2.02%)
Feb 08, 2008 27.58 27.91 26.87 27.15 124,683 -0.60(-2.17%)
Feb 07, 2008 26.93 27.75 26.85 27.75 119,965 +0.63(+2.32%)
Feb 06, 2008 27.15 27.75 27.06 27.12 127,023 +0.14(+0.51%)
Feb 05, 2008 26.95 27.72 26.95 26.98 99,588 -0.63(-2.28%)
Feb 04, 2008 28.10 28.19 27.53 27.61 118,999 -0.60(-2.13%)
Feb 01, 2008 28.08 28.49 27.47 28.21 108,070 +0.03(+0.10%)
Jan 31, 2008 26.41 28.21 26.41 28.19 231,366 +1.34(+4.99%)
Jan 30, 2008 26.90 27.78 26.74 26.85 164,380 -0.30(-1.11%)
Jan 29, 2008 27.58 27.61 26.54 27.15 115,858 -0.22(-0.80%)
Jan 28, 2008 26.57 27.42 26.38 27.37 124,140 +0.77(+2.88%)
Jan 25, 2008 27.47 27.50 26.35 26.60 121,809 -0.49(-1.82%)
Jan 24, 2008 28.21 28.21 26.87 27.09 142,320 -0.90(-3.23%)
Jan 23, 2008 25.78 28.02 25.48 27.99 259,268 +1.64(+6.23%)
Jan 22, 2008 24.63 27.37 24.63 26.35 200,415 +1.26(+5.02%)
Jan 21, 2008 25.34 25.94 24.74 25.09 210,169 +0.00(+0.00%)
Jan 18, 2008 25.34 25.94 24.74 25.09 210,169 -0.38(-1.50%)
Jan 17, 2008 26.16 26.16 25.29 25.48 134,425 -0.63(-2.41%)
Jan 16, 2008 25.01 26.41 24.93 26.11 124,444 +1.04(+4.15%)
Jan 15, 2008 24.68 25.64 24.68 25.07 137,534 -0.27(-1.08%)
Jan 14, 2008 25.45 26.60 25.12 25.34 121,589 -0.19(-0.75%)
Jan 11, 2008 25.97 26.43 25.42 25.53 90,263 -0.79(-3.01%)
Jan 10, 2008 25.31 26.68 25.20 26.33 139,971 +0.60(+2.34%)
Jan 09, 2008 24.96 25.73 24.63 25.72 169,688 +0.77(+3.07%)
Jan 08, 2008 26.24 26.76 24.96 24.96 133,058 -1.20(-4.60%)
Jan 07, 2008 26.00 26.95 25.75 26.16 142,163 +0.44(+1.70%)
Jan 04, 2008 26.43 26.90 25.70 25.72 174,216 -1.07(-3.98%)
Jan 03, 2008 27.15 27.37 26.60 26.79 174,789 +0.11(+0.41%)
Jan 02, 2008 27.56 27.56 26.22 26.68 183,964 -0.47(-1.71%)
Jan 01, 2008 27.39 27.75 26.82 27.15 0 +0.00(+0.00%)
Dec 31, 2007 27.39 27.75 26.82 27.15 117,100 -0.25(-0.90%)
Dec 28, 2007 28.30 28.65 27.37 27.39 81,719 -0.47(-1.67%)
Dec 27, 2007 28.84 29.28 27.86 27.86 182,332 -0.99(-3.42%)
Dec 26, 2007 28.90 29.25 28.60 28.84 139,934 -0.36(-1.22%)
Dec 24, 2007 28.98 29.28 28.68 29.20 61,147 +0.36(+1.23%)
Dec 21, 2007 28.76 28.85 27.78 28.84 408,091 +0.57(+2.03%)
Dec 20, 2007 28.38 28.38 27.45 28.27 108,143 +0.19(+0.68%)
Dec 19, 2007 27.53 28.32 27.34 28.08 96,062 +0.52(+1.89%)
Dec 18, 2007 27.15 27.61 26.30 27.56 122,949 +0.88(+3.28%)
Dec 17, 2007 27.09 27.42 26.68 26.68 76,326 -0.52(-1.91%)
Dec 14, 2007 27.58 28.05 27.20 27.20 88,948 -0.85(-3.02%)
Dec 13, 2007 27.64 28.13 27.26 28.05 78,939 +0.11(+0.39%)
Dec 12, 2007 29.09 29.47 27.47 27.94 109,870 +0.08(+0.29%)
Dec 11, 2007 29.28 29.69 27.86 27.86 115,441 -1.29(-4.41%)
Dec 10, 2007 28.98 29.28 28.73 29.14 64,166 +0.19(+0.66%)
Dec 07, 2007 29.34 29.39 28.51 28.95 76,466 -0.36(-1.21%)
Dec 06, 2007 28.13 29.31 27.86 29.31 123,279 +1.09(+3.88%)
Dec 05, 2007 28.05 28.21 27.50 28.21 75,945 +0.55(+1.98%)
Dec 04, 2007 28.08 28.27 27.67 27.67 85,888 -0.68(-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.