Skip to main content

Trustco Bank Corp NY (NQ: TRST )

27.09 +0.05 (+0.18%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.14 22.53 22.07 22.33 114,671 +0.26(+1.20%)
Feb 27, 2014 21.97 22.14 21.90 22.07 53,963 +0.07(+0.30%)
Feb 26, 2014 21.90 22.10 21.87 22.00 68,553 +0.20(+0.91%)
Feb 25, 2014 21.90 22.07 21.77 21.81 55,936 -0.03(-0.15%)
Feb 24, 2014 21.67 22.14 21.44 21.84 69,185 +0.40(+1.85%)
Feb 21, 2014 21.48 21.48 21.28 21.44 82,592 +0.10(+0.46%)
Feb 20, 2014 21.14 22.22 20.98 21.34 62,998 +0.30(+1.41%)
Feb 19, 2014 21.64 22.07 21.05 21.05 70,100 -0.69(-3.19%)
Feb 18, 2014 21.77 22.00 21.54 21.74 49,338 +0.07(+0.30%)
Feb 14, 2014 21.71 21.67 21.67 21.67 36,048 -0.10(-0.46%)
Feb 13, 2014 21.44 21.87 21.05 21.77 67,704 +0.23(+1.07%)
Feb 12, 2014 21.34 21.81 21.34 21.54 85,491 +0.17(+0.77%)
Feb 11, 2014 20.91 21.44 20.91 21.38 69,168 +0.53(+2.54%)
Feb 10, 2014 20.88 21.20 20.65 20.85 84,483 +0.00(+0.00%)
Feb 07, 2014 21.01 21.14 20.78 20.85 70,913 -0.03(-0.16%)
Feb 06, 2014 20.88 21.24 20.75 20.88 90,636 +0.07(+0.32%)
Feb 05, 2014 21.01 21.24 20.78 20.81 66,886 -0.23(-1.10%)
Feb 04, 2014 20.75 21.26 20.65 21.05 84,592 +0.33(+1.59%)
Feb 03, 2014 21.54 21.84 20.48 20.72 170,208 -0.86(-3.98%)
Jan 31, 2014 21.84 22.09 21.54 21.57 99,498 -0.56(-2.54%)
Jan 30, 2014 21.97 22.27 21.64 22.14 70,603 +0.36(+1.67%)
Jan 29, 2014 22.14 22.27 21.71 21.77 106,296 -0.50(-2.23%)
Jan 28, 2014 22.40 22.40 21.97 22.27 109,341 -0.03(-0.15%)
Jan 27, 2014 22.63 22.68 22.27 22.30 70,071 -0.20(-0.88%)
Jan 24, 2014 22.86 23.00 22.33 22.50 90,945 -0.59(-2.58%)
Jan 23, 2014 22.96 23.22 22.66 23.09 115,931 +0.03(+0.14%)
Jan 22, 2014 23.03 23.26 22.80 23.06 74,196 +0.10(+0.43%)
Jan 21, 2014 23.36 23.44 22.90 22.96 102,091 -0.07(-0.29%)
Jan 17, 2014 23.06 23.03 23.03 23.03 51,756 +0.07(+0.29%)
Jan 16, 2014 23.26 23.26 22.80 22.96 44,276 -0.26(-1.14%)
Jan 15, 2014 23.09 23.46 22.87 23.23 130,321 +0.13(+0.57%)
Jan 14, 2014 23.09 23.23 22.90 23.09 62,110 +0.03(+0.14%)
Jan 13, 2014 23.29 23.33 22.86 23.06 85,034 -0.26(-1.13%)
Jan 10, 2014 23.62 23.74 23.16 23.33 75,461 -0.23(-0.98%)
Jan 09, 2014 23.49 23.69 23.19 23.56 64,668 +0.23(+0.99%)
Jan 08, 2014 23.39 23.61 23.19 23.33 66,625 -0.13(-0.56%)
Jan 07, 2014 23.26 23.69 23.24 23.46 55,188 +0.20(+0.85%)
Jan 06, 2014 23.59 23.89 23.19 23.26 92,693 -0.30(-1.26%)
Jan 03, 2014 23.69 24.09 23.46 23.56 45,700 +0.00(+0.00%)
Jan 02, 2014 23.72 24.22 23.23 23.56 90,985 -0.17(-0.70%)
Dec 31, 2013 23.95 23.72 23.72 23.72 73,307 -0.26(-1.10%)
Dec 30, 2013 24.18 24.28 23.82 23.99 35,050 -0.30(-1.22%)
Dec 27, 2013 24.68 24.75 23.95 24.28 56,473 -0.26(-1.08%)
Dec 26, 2013 24.42 24.68 24.20 24.55 94,476 +0.20(+0.81%)
Dec 24, 2013 24.25 24.61 24.02 24.35 31,473 +0.03(+0.14%)
Dec 23, 2013 24.09 24.32 23.95 24.32 65,313 +0.40(+1.66%)
Dec 20, 2013 23.46 24.05 23.16 23.92 238,907 +0.59(+2.55%)
Dec 19, 2013 23.36 23.66 23.29 23.33 89,882 -0.10(-0.42%)
Dec 18, 2013 23.26 23.52 23.03 23.42 120,226 +0.26(+1.14%)
Dec 17, 2013 23.36 23.36 22.68 23.16 62,697 -0.20(-0.85%)
Dec 16, 2013 23.09 23.38 22.27 23.36 100,076 +0.33(+1.43%)
Dec 13, 2013 22.96 23.19 22.77 23.03 78,368 +0.03(+0.14%)
Dec 12, 2013 23.03 23.29 22.93 23.00 108,284 +0.07(+0.29%)
Dec 11, 2013 23.56 23.56 22.83 22.93 200,304 -0.53(-2.25%)
Dec 10, 2013 23.66 23.66 23.13 23.46 141,412 -0.17(-0.70%)
Dec 09, 2013 23.95 23.95 23.49 23.62 63,916 -0.23(-0.97%)
Dec 06, 2013 23.76 24.02 23.76 23.85 0 +0.26(+1.12%)
Dec 05, 2013 23.66 23.79 23.52 23.59 0 -0.07(-0.28%)
Dec 04, 2013 23.49 23.85 23.13 23.66 0 +0.15(+0.64%)
Dec 03, 2013 24.23 24.42 23.44 23.51 0 -0.82(-3.36%)
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.