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 28, 2017 31.60 31.60 30.95 31.04 93,988 -0.56(-1.76%)
Feb 27, 2017 31.23 31.60 31.04 31.60 58,478 +0.37(+1.19%)
Feb 24, 2017 31.41 31.60 31.04 31.23 53,444 -0.56(-1.75%)
Feb 23, 2017 31.97 32.16 31.60 31.78 59,930 -0.19(-0.58%)
Feb 22, 2017 31.78 32.16 31.41 31.97 100,161 +0.00(+0.00%)
Feb 21, 2017 31.78 31.97 31.60 31.97 48,366 +0.37(+1.18%)
Feb 17, 2017 31.60 31.60 31.60 0 +0.37(+1.19%)
Feb 16, 2017 31.41 31.60 30.85 31.23 38,841 -0.37(-1.18%)
Feb 15, 2017 31.41 31.60 31.23 31.60 24,559 +0.19(+0.59%)
Feb 14, 2017 31.04 31.62 30.30 31.41 75,038 +0.37(+1.20%)
Feb 13, 2017 30.67 31.23 30.30 31.04 49,632 +0.37(+1.21%)
Feb 10, 2017 30.67 30.67 30.30 30.67 28,704 +0.19(+0.61%)
Feb 09, 2017 30.30 30.85 30.11 30.48 67,324 +0.19(+0.61%)
Feb 08, 2017 30.48 30.67 29.93 30.30 45,950 -0.19(-0.61%)
Feb 07, 2017 30.67 30.67 30.09 30.48 45,377 +0.00(+0.00%)
Feb 06, 2017 30.85 31.04 30.30 30.48 26,276 -0.56(-1.80%)
Feb 03, 2017 31.04 31.23 30.67 31.04 50,873 +0.56(+1.83%)
Feb 02, 2017 30.48 30.85 30.30 30.48 67,762 -0.37(-1.20%)
Feb 01, 2017 31.23 31.60 30.48 30.85 108,842 -0.37(-1.19%)
Jan 31, 2017 30.85 31.41 30.63 31.23 87,499 +0.19(+0.60%)
Jan 30, 2017 31.60 31.69 31.04 31.04 45,174 -0.93(-2.91%)
Jan 27, 2017 32.16 32.34 31.78 31.97 45,673 -0.19(-0.58%)
Jan 26, 2017 31.78 32.34 31.41 32.16 109,727 +0.37(+1.17%)
Jan 25, 2017 31.78 31.97 31.24 31.78 54,125 +0.19(+0.59%)
Jan 24, 2017 30.85 32.16 30.63 31.60 94,549 +0.74(+2.41%)
Jan 23, 2017 30.67 31.13 30.11 30.85 73,751 -0.19(-0.60%)
Jan 20, 2017 30.85 31.60 30.67 31.04 80,472 +0.19(+0.60%)
Jan 19, 2017 31.41 31.51 30.48 30.85 80,942 -0.56(-1.78%)
Jan 18, 2017 30.67 31.41 30.48 31.41 65,694 +0.74(+2.42%)
Jan 17, 2017 31.41 31.41 30.67 30.67 66,933 -1.12(-3.51%)
Jan 13, 2017 31.78 31.78 31.78 0 +0.19(+0.59%)
Jan 12, 2017 31.97 32.16 31.04 31.60 71,719 -0.56(-1.73%)
Jan 11, 2017 32.16 32.16 31.60 32.16 72,720 +0.19(+0.58%)
Jan 10, 2017 31.41 32.16 31.41 31.97 71,121 +0.37(+1.18%)
Jan 09, 2017 31.97 32.26 30.67 31.60 117,685 -0.56(-1.73%)
Jan 06, 2017 32.34 32.34 31.60 32.16 83,875 -0.19(-0.57%)
Jan 05, 2017 33.09 33.09 31.97 32.34 51,289 -0.93(-2.79%)
Jan 04, 2017 33.09 33.46 32.53 33.27 108,670 +0.37(+1.13%)
Jan 03, 2017 32.90 33.09 32.16 32.90 111,206 +0.37(+1.14%)
Dec 30, 2016 32.53 32.53 32.53 0 +0.00(+0.00%)
Dec 29, 2016 32.34 32.71 32.16 32.53 70,274 +0.00(+0.00%)
Dec 28, 2016 32.90 32.90 32.34 32.53 42,643 -0.19(-0.57%)
Dec 27, 2016 32.34 32.71 32.34 32.71 53,348 +0.19(+0.57%)
Dec 23, 2016 32.53 32.53 32.53 0 +0.37(+1.16%)
Dec 22, 2016 31.97 32.34 31.97 32.16 56,328 +0.00(+0.00%)
Dec 21, 2016 32.34 32.34 31.97 32.16 53,305 -0.37(-1.14%)
Dec 20, 2016 31.97 32.53 31.60 32.53 81,710 +0.56(+1.74%)
Dec 19, 2016 31.78 31.97 30.67 31.97 130,364 +0.56(+1.78%)
Dec 16, 2016 32.16 32.34 31.32 31.41 611,955 -0.74(-2.31%)
Dec 15, 2016 31.23 32.34 31.04 32.16 119,490 +0.74(+2.37%)
Dec 14, 2016 31.97 32.16 31.23 31.41 85,291 -0.56(-1.74%)
Dec 13, 2016 31.78 31.97 31.41 31.97 80,664 +0.37(+1.18%)
Dec 12, 2016 32.71 32.71 31.41 31.60 101,472 -1.30(-3.95%)
Dec 09, 2016 32.34 32.90 31.41 32.90 117,817 +0.74(+2.31%)
Dec 08, 2016 32.16 32.53 31.60 32.16 126,929 +0.19(+0.58%)
Dec 07, 2016 31.41 31.97 31.23 31.97 117,144 +0.56(+1.78%)
Dec 06, 2016 31.23 31.41 30.85 31.41 114,783 +0.19(+0.60%)
Dec 05, 2016 30.67 31.23 30.16 31.23 78,332 +0.74(+2.44%)
Dec 02, 2016 30.11 30.67 30.11 30.48 40,891 +0.19(+0.61%)
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.