Skip to main content

Trustco Bank Corp NY (NQ: TRST )

27.55 +0.51 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 32.89 33.38 32.86 33.30 80,910 +0.11(+0.33%)
Mar 30, 2006 33.43 33.43 32.83 33.19 62,667 -0.27(-0.82%)
Mar 29, 2006 33.02 33.46 32.83 33.46 63,701 +0.49(+1.49%)
Mar 28, 2006 33.13 33.24 32.83 32.97 46,013 -0.27(-0.82%)
Mar 27, 2006 33.32 33.35 32.97 33.24 50,708 -0.11(-0.33%)
Mar 24, 2006 33.16 33.35 32.97 33.35 40,921 +0.16(+0.49%)
Mar 23, 2006 33.24 33.41 33.00 33.19 41,228 -0.19(-0.57%)
Mar 22, 2006 33.11 33.46 32.91 33.38 58,480 +0.11(+0.33%)
Mar 21, 2006 33.38 33.68 32.91 33.27 114,958 -0.25(-0.73%)
Mar 20, 2006 33.54 33.76 33.24 33.52 49,710 -0.19(-0.57%)
Mar 17, 2006 33.54 33.76 33.11 33.71 223,837 +0.33(+0.98%)
Mar 16, 2006 33.52 33.79 33.21 33.38 54,545 -0.03(-0.08%)
Mar 15, 2006 33.49 33.49 32.94 33.41 39,736 +0.08(+0.25%)
Mar 14, 2006 33.02 33.41 32.75 33.32 75,443 +0.03(+0.08%)
Mar 13, 2006 33.32 33.65 32.97 33.30 57,200 +0.00(+0.00%)
Mar 10, 2006 32.75 33.35 32.50 33.30 46,591 +0.44(+1.33%)
Mar 09, 2006 33.19 33.38 32.78 32.86 37,051 -0.33(-0.99%)
Mar 08, 2006 33.11 33.43 32.91 33.19 40,648 -0.08(-0.25%)
Mar 07, 2006 33.65 33.65 32.94 33.27 54,769 -0.19(-0.57%)
Mar 06, 2006 34.17 34.17 33.19 33.46 73,142 -0.27(-0.81%)
Mar 03, 2006 34.17 34.42 33.65 33.73 101,359 -0.63(-1.83%)
Mar 02, 2006 34.56 34.56 33.98 34.36 83,532 -0.11(-0.32%)
Mar 01, 2006 34.36 34.47 34.01 34.47 57,360 +0.08(+0.24%)
Feb 28, 2006 34.66 34.88 34.36 34.39 63,342 -0.27(-0.79%)
Feb 27, 2006 35.02 35.18 34.53 34.66 55,953 -0.05(-0.16%)
Feb 24, 2006 34.50 34.83 34.36 34.72 42,100 +0.11(+0.32%)
Feb 23, 2006 34.56 35.05 34.31 34.61 62,274 -0.11(-0.32%)
Feb 22, 2006 34.42 34.80 34.34 34.72 60,739 +0.44(+1.28%)
Feb 21, 2006 34.88 34.88 33.87 34.28 58,929 -0.44(-1.26%)
Feb 17, 2006 34.91 35.21 34.34 34.72 65,131 -0.27(-0.78%)
Feb 16, 2006 34.64 35.02 34.53 34.99 63,048 +0.44(+1.27%)
Feb 15, 2006 34.47 34.66 34.06 34.56 57,674 +0.25(+0.72%)
Feb 14, 2006 33.46 34.50 33.43 34.31 74,032 +0.85(+2.53%)
Feb 13, 2006 33.60 33.84 33.41 33.46 53,094 -0.25(-0.73%)
Feb 10, 2006 33.60 33.93 33.41 33.71 41,675 +0.08(+0.24%)
Feb 09, 2006 33.60 34.25 33.57 33.63 56,050 -0.05(-0.16%)
Feb 08, 2006 33.57 33.95 33.52 33.68 60,894 +0.03(+0.08%)
Feb 07, 2006 33.84 34.31 33.38 33.65 109,045 -0.36(-1.05%)
Feb 06, 2006 33.68 34.04 33.35 34.01 38,474 +0.33(+0.97%)
Feb 03, 2006 33.65 34.01 33.52 33.68 38,320 -0.19(-0.57%)
Feb 02, 2006 34.28 34.47 33.79 33.87 81,204 -0.63(-1.82%)
Feb 01, 2006 34.34 34.69 34.28 34.50 91,510 -0.19(-0.55%)
Jan 31, 2006 34.36 34.72 33.90 34.69 113,931 +0.33(+0.96%)
Jan 30, 2006 34.75 34.75 34.20 34.36 62,859 -0.22(-0.63%)
Jan 27, 2006 34.86 35.02 34.39 34.58 64,442 -0.27(-0.78%)
Jan 26, 2006 34.42 34.94 34.42 34.86 91,275 +0.44(+1.27%)
Jan 25, 2006 34.91 35.02 34.17 34.42 128,921 -0.30(-0.87%)
Jan 24, 2006 34.64 34.80 34.23 34.72 48,419 +0.41(+1.20%)
Jan 23, 2006 34.34 34.45 33.95 34.31 58,565 +0.22(+0.64%)
Jan 20, 2006 35.29 35.29 33.93 34.09 70,717 -0.96(-2.73%)
Jan 19, 2006 34.61 35.29 34.45 35.05 74,459 +0.44(+1.26%)
Jan 18, 2006 34.09 34.61 33.98 34.61 50,482 +0.19(+0.56%)
Jan 17, 2006 34.75 34.77 34.09 34.42 82,064 -0.68(-1.95%)
Jan 13, 2006 34.77 35.18 34.77 35.10 38,077 +0.49(+1.42%)
Jan 12, 2006 35.02 35.29 34.45 34.61 75,804 -0.68(-1.94%)
Jan 11, 2006 35.29 35.57 35.02 35.29 85,366 -0.11(-0.31%)
Jan 10, 2006 34.64 35.40 34.50 35.40 58,832 +0.49(+1.41%)
Jan 09, 2006 34.34 35.02 34.15 34.91 58,144 +0.36(+1.03%)
Jan 06, 2006 34.39 34.58 33.95 34.56 89,091 +0.33(+0.96%)
Jan 05, 2006 34.53 34.80 34.20 34.23 61,236 -0.47(-1.34%)
Jan 04, 2006 34.61 35.10 34.53 34.69 54,330 -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.