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 (%)
Mar 28, 2013 18.07 18.07 17.75 17.85 92,724 -0.16(-0.89%)
Mar 27, 2013 17.91 18.04 17.82 18.01 33,079 -0.03(-0.18%)
Mar 26, 2013 18.01 18.07 17.82 18.04 82,665 +0.06(+0.36%)
Mar 25, 2013 17.98 18.01 17.78 17.98 71,053 +0.03(+0.18%)
Mar 22, 2013 17.94 17.98 17.85 17.94 89,315 +0.10(+0.54%)
Mar 21, 2013 17.78 17.98 17.78 17.85 81,060 -0.06(-0.36%)
Mar 20, 2013 17.69 17.91 17.59 17.91 165,509 +0.35(+2.00%)
Mar 19, 2013 17.46 17.75 17.37 17.56 377,371 +0.13(+0.73%)
Mar 18, 2013 17.37 17.43 17.18 17.43 176,024 +0.06(+0.35%)
Mar 15, 2013 17.34 17.40 17.18 17.37 159,750 +0.07(+0.39%)
Mar 14, 2013 17.14 17.37 17.05 17.30 80,464 +0.13(+0.74%)
Mar 13, 2013 17.11 17.24 17.05 17.18 80,429 +0.03(+0.19%)
Mar 12, 2013 17.05 17.14 16.95 17.14 57,862 +0.03(+0.19%)
Mar 11, 2013 17.02 17.11 16.73 17.11 44,875 +0.06(+0.38%)
Mar 08, 2013 17.08 17.10 16.82 17.05 78,928 +0.10(+0.57%)
Mar 07, 2013 16.92 16.95 16.79 16.95 54,997 -0.03(-0.19%)
Mar 06, 2013 16.95 17.08 16.76 16.98 73,842 +0.03(+0.19%)
Mar 05, 2013 16.89 17.05 16.82 16.95 95,122 +0.13(+0.76%)
Mar 04, 2013 16.79 16.92 16.57 16.82 81,191 -0.06(-0.38%)
Mar 01, 2013 16.60 16.92 16.41 16.89 242,978 +0.26(+1.54%)
Feb 28, 2013 16.87 17.05 16.63 16.63 188,216 -0.38(-2.26%)
Feb 27, 2013 17.02 17.14 16.86 17.02 83,045 +0.05(+0.29%)
Feb 26, 2013 16.87 17.06 16.81 16.97 78,959 +0.13(+0.75%)
Feb 25, 2013 17.06 17.12 16.81 16.84 102,010 -0.19(-1.11%)
Feb 22, 2013 16.97 17.03 16.78 17.03 73,982 +0.19(+1.13%)
Feb 21, 2013 16.84 16.93 16.68 16.84 116,918 -0.03(-0.19%)
Feb 20, 2013 17.22 17.22 16.87 16.87 152,042 -0.28(-1.66%)
Feb 19, 2013 16.87 17.16 16.84 17.16 111,289 +0.32(+1.88%)
Feb 15, 2013 16.84 16.84 16.62 16.84 96,312 +0.13(+0.76%)
Feb 14, 2013 16.59 16.81 16.56 16.71 55,074 +0.03(+0.19%)
Feb 13, 2013 16.81 16.81 16.52 16.68 48,110 -0.13(-0.75%)
Feb 12, 2013 16.65 16.84 16.49 16.81 69,743 +0.22(+1.33%)
Feb 11, 2013 16.56 16.71 16.49 16.59 44,630 +0.06(+0.38%)
Feb 08, 2013 16.65 16.71 16.49 16.52 68,049 -0.06(-0.38%)
Feb 07, 2013 16.71 16.81 16.52 16.59 66,151 -0.03(-0.19%)
Feb 06, 2013 16.56 16.65 16.49 16.62 97,198 +0.09(+0.57%)
Feb 04, 2013 16.52 16.68 16.46 16.52 84,266 -0.17(-1.04%)
Feb 01, 2013 16.78 16.81 16.43 16.70 426,993 -0.02(-0.09%)
Jan 31, 2013 16.46 16.78 16.43 16.71 188,645 +0.28(+1.73%)
Jan 30, 2013 16.59 16.65 16.38 16.43 77,978 -0.22(-1.33%)
Jan 29, 2013 16.40 16.65 16.33 16.65 134,876 +0.28(+1.74%)
Jan 28, 2013 16.37 16.56 16.24 16.37 131,429 +0.09(+0.58%)
Jan 25, 2013 16.46 16.46 16.24 16.27 102,278 -0.09(-0.58%)
Jan 24, 2013 16.43 16.56 16.29 16.37 110,789 -0.09(-0.58%)
Jan 23, 2013 16.71 16.73 16.40 16.46 150,915 -0.22(-1.33%)
Jan 22, 2013 16.62 16.74 16.52 16.68 104,091 +0.09(+0.57%)
Jan 18, 2013 16.52 16.65 16.46 16.59 82,703 +0.03(+0.19%)
Jan 17, 2013 16.56 16.59 16.43 16.56 81,880 +0.09(+0.58%)
Jan 16, 2013 16.49 16.59 16.33 16.46 58,400 -0.06(-0.38%)
Jan 15, 2013 16.40 16.59 16.40 16.52 59,638 +0.09(+0.58%)
Jan 14, 2013 16.33 16.59 16.27 16.43 82,437 +0.06(+0.39%)
Jan 11, 2013 16.97 16.97 16.27 16.37 396,292 -0.54(-3.18%)
Jan 10, 2013 17.03 17.09 16.84 16.90 76,944 -0.03(-0.19%)
Jan 09, 2013 16.78 16.97 16.74 16.93 90,347 +0.16(+0.94%)
Jan 08, 2013 16.97 17.03 16.74 16.78 74,182 -0.09(-0.56%)
Jan 07, 2013 17.03 17.34 16.84 16.87 112,001 -0.28(-1.66%)
Jan 04, 2013 17.34 17.47 17.09 17.16 101,606 -0.03(-0.18%)
Jan 03, 2013 17.31 17.34 17.09 17.19 309,689 -0.06(-0.37%)
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.