Skip to main content

Trustco Bank Corp NY (NQ: TRST )

27.57 +0.53 (+1.96%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 27.28 27.53 26.35 26.35 56,582 -0.63(-2.33%)
Mar 28, 2003 27.64 27.78 26.95 26.98 24,812 -0.52(-1.89%)
Mar 27, 2003 27.26 27.56 27.09 27.50 23,000 +0.36(+1.31%)
Mar 26, 2003 27.09 27.78 27.09 27.15 29,643 -0.38(-1.39%)
Mar 25, 2003 27.61 27.67 27.34 27.53 32,134 +0.19(+0.70%)
Mar 24, 2003 27.91 28.05 27.12 27.34 20,648 -0.85(-3.01%)
Mar 21, 2003 28.35 29.06 27.61 28.19 52,161 +0.33(+1.18%)
Mar 20, 2003 27.23 28.05 27.09 27.86 28,657 +0.08(+0.30%)
Mar 19, 2003 27.50 27.80 27.28 27.78 45,195 +0.25(+0.89%)
Mar 18, 2003 28.16 28.16 27.01 27.53 3,588,485 -0.52(-1.85%)
Mar 17, 2003 26.68 28.16 26.54 28.05 93,042 +1.12(+4.17%)
Mar 14, 2003 26.90 27.37 26.60 26.93 63,559 +0.16(+0.61%)
Mar 13, 2003 26.93 27.04 26.52 26.76 52,365 +0.41(+1.56%)
Mar 12, 2003 26.41 27.09 26.00 26.35 71,275 +0.05(+0.21%)
Mar 11, 2003 27.20 27.28 26.00 26.30 72,975 -0.44(-1.64%)
Mar 10, 2003 27.50 27.64 26.74 26.74 49,697 -0.63(-2.30%)
Mar 07, 2003 26.95 27.72 26.71 27.37 42,024 +0.41(+1.52%)
Mar 06, 2003 27.42 27.45 26.93 26.95 44,435 -0.41(-1.50%)
Mar 05, 2003 27.78 27.78 27.17 27.37 31,061 -0.52(-1.86%)
Mar 04, 2003 27.67 28.19 27.61 27.89 21,085 +0.33(+1.19%)
Mar 03, 2003 27.45 27.86 27.39 27.56 40,671 +0.14(+0.50%)
Feb 28, 2003 27.56 28.32 27.39 27.42 27,735 -0.41(-1.48%)
Feb 27, 2003 27.78 28.19 27.37 27.83 19,623 +0.49(+1.80%)
Feb 26, 2003 28.24 28.27 27.26 27.34 49,771 -0.96(-3.38%)
Feb 25, 2003 27.45 28.43 27.06 28.30 43,303 +0.88(+3.19%)
Feb 24, 2003 28.57 28.57 27.06 27.42 64,132 -1.31(-4.57%)
Feb 21, 2003 28.38 28.82 27.94 28.73 32,413 +0.93(+3.35%)
Feb 20, 2003 28.35 28.35 27.64 27.80 31,792 -0.41(-1.45%)
Feb 19, 2003 28.05 28.21 27.78 28.21 38,113 +0.03(+0.10%)
Feb 18, 2003 28.16 28.54 26.87 28.19 54,338 -0.16(-0.58%)
Feb 14, 2003 27.31 28.41 27.15 28.35 69,796 +1.26(+4.65%)
Feb 13, 2003 27.15 27.42 26.65 27.09 63,584 +0.41(+1.54%)
Feb 12, 2003 27.23 27.23 26.63 26.68 63,913 -0.19(-0.71%)
Feb 11, 2003 27.69 27.69 26.82 26.87 62,962 -0.79(-2.87%)
Feb 10, 2003 27.64 27.72 27.31 27.67 89,821 +0.44(+1.61%)
Feb 07, 2003 28.32 28.32 27.23 27.23 97,495 -0.79(-2.83%)
Feb 06, 2003 28.10 28.46 27.69 28.02 77,360 -0.38(-1.35%)
Feb 05, 2003 28.46 28.51 28.05 28.41 49,880 +0.25(+0.87%)
Feb 04, 2003 28.60 28.60 28.05 28.16 44,764 -0.44(-1.53%)
Feb 03, 2003 28.16 28.68 28.16 28.60 39,064 +0.36(+1.26%)
Jan 31, 2003 27.91 28.73 27.91 28.24 53,717 +0.33(+1.18%)
Jan 30, 2003 28.46 28.73 27.91 27.91 57,034 -0.55(-1.92%)
Jan 29, 2003 28.82 28.84 28.24 28.46 59,125 -0.33(-1.15%)
Jan 28, 2003 28.46 29.09 28.46 28.79 42,243 +0.52(+1.85%)
Jan 27, 2003 28.84 29.03 28.19 28.27 51,378 -0.38(-1.34%)
Jan 24, 2003 29.14 29.31 28.65 28.65 64,059 -0.63(-2.15%)
Jan 23, 2003 29.25 29.28 28.73 29.28 32,084 +0.49(+1.71%)
Jan 22, 2003 29.23 29.31 28.73 28.79 73,743 -0.08(-0.28%)
Jan 21, 2003 29.83 30.07 28.54 28.87 74,108 -0.57(-1.95%)
Jan 17, 2003 29.99 31.09 29.17 29.45 52,584 -0.33(-1.11%)
Jan 16, 2003 30.10 30.29 29.69 29.78 23,204 -0.05(-0.17%)
Jan 15, 2003 30.29 30.38 29.72 29.83 36,506 -0.49(-1.62%)
Jan 14, 2003 30.59 30.59 29.86 30.32 28,466 +0.03(+0.09%)
Jan 13, 2003 30.27 30.59 29.91 30.29 34,276 +0.14(+0.45%)
Jan 10, 2003 30.10 30.46 29.99 30.16 24,995 -0.05(-0.18%)
Jan 09, 2003 30.51 30.65 29.99 30.21 65,118 +0.05(+0.18%)
Jan 08, 2003 30.73 30.73 30.10 30.16 25,506 -0.22(-0.72%)
Jan 07, 2003 30.90 30.92 30.27 30.38 73,085 -0.27(-0.89%)
Jan 06, 2003 31.14 31.20 30.59 30.65 61,976 +0.00(+0.00%)
Jan 03, 2003 30.65 31.00 30.21 30.65 123,039 +0.00(+0.00%)
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.