Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.94 -0.12 (-0.44%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 32.89 33.39 32.87 33.30 80,894 +0.11(+0.33%)
Mar 30, 2006 33.44 33.44 32.84 33.19 62,654 -0.27(-0.82%)
Mar 29, 2006 33.03 33.47 32.84 33.47 63,688 +0.49(+1.49%)
Mar 28, 2006 33.14 33.25 32.84 32.98 46,004 -0.27(-0.82%)
Mar 27, 2006 33.33 33.36 32.98 33.25 50,697 -0.11(-0.33%)
Mar 24, 2006 33.17 33.36 32.98 33.36 40,913 +0.16(+0.49%)
Mar 23, 2006 33.25 33.41 33.00 33.19 41,220 -0.19(-0.57%)
Mar 22, 2006 33.11 33.47 32.92 33.39 58,468 +0.11(+0.33%)
Mar 21, 2006 33.39 33.69 32.92 33.28 114,935 -0.25(-0.73%)
Mar 20, 2006 33.55 33.77 33.25 33.52 49,700 -0.19(-0.57%)
Mar 17, 2006 33.55 33.77 33.11 33.71 223,791 +0.33(+0.98%)
Mar 16, 2006 33.52 33.80 33.22 33.39 54,534 -0.03(-0.08%)
Mar 15, 2006 33.50 33.50 32.95 33.41 39,728 +0.08(+0.25%)
Mar 14, 2006 33.03 33.41 32.76 33.33 75,427 +0.03(+0.08%)
Mar 13, 2006 33.33 33.66 32.98 33.30 57,188 +0.00(+0.00%)
Mar 10, 2006 32.76 33.36 32.51 33.30 46,582 +0.44(+1.33%)
Mar 09, 2006 33.19 33.39 32.78 32.87 37,043 -0.33(-0.99%)
Mar 08, 2006 33.11 33.44 32.92 33.19 40,640 -0.08(-0.25%)
Mar 07, 2006 33.66 33.66 32.95 33.28 54,758 -0.19(-0.57%)
Mar 06, 2006 34.18 34.18 33.19 33.47 73,127 -0.27(-0.81%)
Mar 03, 2006 34.18 34.43 33.66 33.74 101,338 -0.63(-1.83%)
Mar 02, 2006 34.56 34.56 33.99 34.37 83,515 -0.11(-0.32%)
Mar 01, 2006 34.37 34.48 34.02 34.48 57,349 +0.08(+0.24%)
Feb 28, 2006 34.67 34.89 34.37 34.40 63,330 -0.27(-0.79%)
Feb 27, 2006 35.03 35.19 34.53 34.67 55,942 -0.05(-0.16%)
Feb 24, 2006 34.51 34.84 34.37 34.73 42,091 +0.11(+0.32%)
Feb 23, 2006 34.56 35.05 34.32 34.62 62,261 -0.11(-0.32%)
Feb 22, 2006 34.43 34.81 34.34 34.73 60,727 +0.44(+1.28%)
Feb 21, 2006 34.89 34.89 33.88 34.29 58,918 -0.44(-1.26%)
Feb 17, 2006 34.92 35.22 34.34 34.73 65,118 -0.27(-0.78%)
Feb 16, 2006 34.64 35.03 34.53 35.00 63,036 +0.44(+1.27%)
Feb 15, 2006 34.48 34.67 34.07 34.56 57,662 +0.25(+0.72%)
Feb 14, 2006 33.47 34.51 33.44 34.32 74,017 +0.85(+2.53%)
Feb 13, 2006 33.60 33.85 33.41 33.47 53,083 -0.25(-0.73%)
Feb 10, 2006 33.60 33.93 33.41 33.71 41,666 +0.08(+0.24%)
Feb 09, 2006 33.60 34.26 33.58 33.63 56,039 -0.05(-0.16%)
Feb 08, 2006 33.58 33.96 33.52 33.69 60,882 +0.03(+0.08%)
Feb 07, 2006 33.85 34.32 33.39 33.66 109,023 -0.36(-1.05%)
Feb 06, 2006 33.69 34.04 33.36 34.02 38,466 +0.33(+0.97%)
Feb 03, 2006 33.66 34.02 33.52 33.69 38,313 -0.19(-0.57%)
Feb 02, 2006 34.29 34.48 33.80 33.88 81,187 -0.63(-1.82%)
Feb 01, 2006 34.34 34.70 34.29 34.51 91,492 -0.19(-0.55%)
Jan 31, 2006 34.37 34.73 33.91 34.70 113,908 +0.33(+0.96%)
Jan 30, 2006 34.75 34.75 34.21 34.37 62,846 -0.22(-0.63%)
Jan 27, 2006 34.86 35.03 34.40 34.59 64,429 -0.27(-0.79%)
Jan 26, 2006 34.43 34.95 34.43 34.86 91,257 +0.44(+1.27%)
Jan 25, 2006 34.92 35.03 34.18 34.43 128,894 -0.30(-0.87%)
Jan 24, 2006 34.64 34.81 34.23 34.73 48,409 +0.41(+1.20%)
Jan 23, 2006 34.34 34.45 33.96 34.32 58,554 +0.22(+0.64%)
Jan 20, 2006 35.30 35.30 33.93 34.10 70,703 -0.96(-2.73%)
Jan 19, 2006 34.62 35.30 34.45 35.05 74,444 +0.44(+1.26%)
Jan 18, 2006 34.10 34.62 33.99 34.62 50,471 +0.19(+0.56%)
Jan 17, 2006 34.75 34.78 34.10 34.43 82,047 -0.68(-1.95%)
Jan 13, 2006 34.78 35.19 34.78 35.11 38,069 +0.49(+1.42%)
Jan 12, 2006 35.03 35.30 34.45 34.62 75,789 -0.68(-1.94%)
Jan 11, 2006 35.30 35.57 35.03 35.30 85,348 -0.11(-0.31%)
Jan 10, 2006 34.64 35.41 34.51 35.41 58,820 +0.49(+1.41%)
Jan 09, 2006 34.34 35.03 34.15 34.92 58,132 +0.36(+1.03%)
Jan 06, 2006 34.40 34.59 33.96 34.56 89,073 +0.33(+0.96%)
Jan 05, 2006 34.53 34.81 34.21 34.23 61,224 -0.47(-1.34%)
Jan 04, 2006 34.62 35.11 34.53 34.70 54,319 -0.16(-0.47%)
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.