Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.70 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.92 21.03 20.53 20.64 104,496 -0.18(-0.86%)
Feb 26, 2016 20.57 21.03 20.39 20.82 80,654 +0.36(+1.75%)
Feb 25, 2016 20.28 20.46 20.03 20.46 91,190 +0.18(+0.88%)
Feb 24, 2016 19.64 20.28 19.49 20.28 80,713 +0.36(+1.80%)
Feb 23, 2016 20.03 20.35 19.78 19.92 59,284 -0.21(-1.07%)
Feb 22, 2016 20.14 20.42 19.96 20.14 60,943 +0.07(+0.36%)
Feb 19, 2016 19.92 20.32 19.82 20.07 67,428 +0.11(+0.54%)
Feb 18, 2016 19.99 20.32 19.71 19.96 82,999 -0.11(-0.53%)
Feb 17, 2016 20.24 20.49 19.96 20.07 66,383 -0.11(-0.53%)
Feb 16, 2016 20.03 20.35 19.71 20.17 60,868 +0.32(+1.62%)
Feb 12, 2016 19.64 19.85 19.85 19.85 89,522 +0.61(+3.16%)
Feb 11, 2016 19.21 19.49 19.03 19.24 66,110 -0.29(-1.47%)
Feb 10, 2016 19.89 20.10 19.46 19.53 80,624 -0.29(-1.44%)
Feb 09, 2016 19.53 19.99 19.46 19.82 63,243 +0.00(+0.00%)
Feb 08, 2016 19.49 19.96 19.31 19.82 123,009 +0.18(+0.91%)
Feb 05, 2016 19.92 20.17 19.60 19.64 109,221 -0.38(-1.88%)
Feb 04, 2016 19.49 20.16 19.49 20.01 126,666 +0.45(+2.28%)
Feb 03, 2016 19.60 20.03 19.06 19.56 111,827 +0.04(+0.18%)
Feb 02, 2016 19.46 20.10 19.39 19.53 111,601 -0.14(-0.73%)
Feb 01, 2016 19.71 19.96 19.46 19.67 167,607 +0.00(+0.00%)
Jan 29, 2016 19.49 19.89 19.49 19.67 256,019 +0.18(+0.92%)
Jan 28, 2016 19.21 19.67 19.17 19.49 158,516 +0.54(+2.83%)
Jan 27, 2016 18.99 19.10 18.49 18.96 228,087 +0.00(+0.00%)
Jan 26, 2016 18.99 19.31 18.90 18.96 168,941 +0.21(+1.15%)
Jan 25, 2016 19.71 19.82 18.74 18.74 221,076 -1.11(-5.59%)
Jan 22, 2016 20.17 20.17 19.14 19.85 135,179 +0.93(+4.92%)
Jan 21, 2016 19.21 19.39 18.89 18.92 158,277 -0.25(-1.31%)
Jan 20, 2016 18.99 19.39 18.71 19.17 129,476 -0.07(-0.37%)
Jan 19, 2016 19.42 19.46 19.03 19.24 127,482 +0.11(+0.56%)
Jan 15, 2016 19.56 19.14 19.14 19.14 211,057 -0.79(-3.95%)
Jan 14, 2016 20.03 20.24 19.85 19.92 140,536 +0.04(+0.18%)
Jan 13, 2016 20.49 20.57 19.82 19.89 132,834 -0.46(-2.28%)
Jan 12, 2016 20.89 20.89 20.17 20.35 125,080 -0.21(-1.04%)
Jan 11, 2016 20.75 21.03 20.53 20.57 73,852 +0.04(+0.17%)
Jan 08, 2016 21.35 21.35 20.49 20.53 132,067 -0.72(-3.37%)
Jan 07, 2016 21.28 21.64 21.25 21.25 92,850 -0.36(-1.66%)
Jan 06, 2016 21.64 21.85 21.50 21.60 107,968 -0.25(-1.15%)
Jan 05, 2016 21.50 21.85 21.32 21.85 107,490 +0.54(+2.52%)
Jan 04, 2016 21.75 22.77 21.26 21.32 96,369 -0.64(-2.93%)
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%)
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.