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 31, 2016 22.11 22.43 21.92 21.92 45,230 -0.25(-1.14%)
Mar 30, 2016 22.14 22.43 22.11 22.18 52,120 +0.07(+0.33%)
Mar 29, 2016 21.82 22.21 21.38 22.11 66,440 +0.33(+1.49%)
Mar 28, 2016 21.60 22.00 21.60 21.78 48,058 +0.18(+0.84%)
Mar 24, 2016 21.56 21.60 21.60 21.60 43,368 +0.04(+0.17%)
Mar 23, 2016 21.85 21.96 21.45 21.56 64,393 -0.40(-1.81%)
Mar 22, 2016 21.74 22.18 21.56 21.96 46,469 +0.07(+0.33%)
Mar 21, 2016 22.07 22.18 21.74 21.89 52,716 -0.18(-0.82%)
Mar 18, 2016 21.74 22.29 21.49 22.07 199,569 +0.51(+2.35%)
Mar 17, 2016 20.95 21.63 20.77 21.56 111,121 +0.62(+2.94%)
Mar 16, 2016 20.98 21.24 20.76 20.95 58,409 -0.14(-0.69%)
Mar 15, 2016 21.45 21.45 21.02 21.09 46,236 -0.36(-1.69%)
Mar 14, 2016 21.85 21.85 21.45 21.45 26,128 -0.43(-1.98%)
Mar 11, 2016 21.42 21.89 21.13 21.89 65,563 +0.62(+2.89%)
Mar 10, 2016 21.38 21.63 20.95 21.27 42,142 -0.07(-0.34%)
Mar 09, 2016 21.53 21.67 21.24 21.35 30,987 -0.11(-0.51%)
Mar 08, 2016 21.49 21.71 21.31 21.45 57,275 -0.22(-1.00%)
Mar 07, 2016 21.42 21.82 21.42 21.67 55,560 +0.14(+0.67%)
Mar 04, 2016 21.49 21.65 21.42 21.53 61,996 +0.04(+0.17%)
Mar 03, 2016 21.13 21.56 21.13 21.49 57,264 +0.25(+1.19%)
Mar 02, 2016 20.95 21.24 20.49 21.24 65,686 +0.20(+0.96%)
Mar 01, 2016 20.75 21.14 20.57 21.04 94,651 +0.39(+1.91%)
Feb 29, 2016 20.93 21.04 20.53 20.64 104,475 -0.18(-0.86%)
Feb 26, 2016 20.57 21.04 20.39 20.82 80,638 +0.36(+1.75%)
Feb 25, 2016 20.28 20.46 20.03 20.46 91,171 +0.18(+0.88%)
Feb 24, 2016 19.64 20.28 19.50 20.28 80,696 +0.36(+1.80%)
Feb 23, 2016 20.03 20.36 19.78 19.93 59,272 -0.21(-1.07%)
Feb 22, 2016 20.14 20.43 19.96 20.14 60,931 +0.07(+0.36%)
Feb 19, 2016 19.93 20.32 19.82 20.07 67,414 +0.11(+0.54%)
Feb 18, 2016 20.00 20.32 19.71 19.96 82,982 -0.11(-0.54%)
Feb 17, 2016 20.25 20.50 19.96 20.07 66,370 -0.11(-0.53%)
Feb 16, 2016 20.03 20.36 19.71 20.18 60,855 +0.32(+1.62%)
Feb 12, 2016 19.64 19.86 19.86 19.86 89,504 +0.61(+3.16%)
Feb 11, 2016 19.21 19.50 19.03 19.25 66,096 -0.29(-1.47%)
Feb 10, 2016 19.89 20.11 19.46 19.53 80,608 -0.29(-1.44%)
Feb 09, 2016 19.53 20.00 19.46 19.82 63,231 +0.00(+0.00%)
Feb 08, 2016 19.50 19.96 19.32 19.82 122,984 +0.18(+0.91%)
Feb 05, 2016 19.93 20.18 19.60 19.64 109,199 -0.38(-1.88%)
Feb 04, 2016 19.50 20.16 19.50 20.02 126,640 +0.45(+2.29%)
Feb 03, 2016 19.60 20.03 19.07 19.57 111,804 +0.04(+0.18%)
Feb 02, 2016 19.46 20.11 19.39 19.53 111,578 -0.14(-0.73%)
Feb 01, 2016 19.71 19.96 19.46 19.68 167,573 +0.00(+0.00%)
Jan 29, 2016 19.50 19.89 19.50 19.68 255,967 +0.18(+0.92%)
Jan 28, 2016 19.21 19.68 19.18 19.50 158,484 +0.54(+2.83%)
Jan 27, 2016 19.00 19.10 18.50 18.96 228,041 +0.00(+0.00%)
Jan 26, 2016 19.00 19.32 18.91 18.96 168,907 +0.21(+1.14%)
Jan 25, 2016 19.71 19.82 18.75 18.75 221,032 -1.11(-5.59%)
Jan 22, 2016 20.18 20.18 19.14 19.86 135,152 +0.93(+4.91%)
Jan 21, 2016 19.21 19.39 18.89 18.92 158,245 -0.25(-1.31%)
Jan 20, 2016 19.00 19.39 18.71 19.18 129,450 -0.07(-0.37%)
Jan 19, 2016 19.43 19.46 19.03 19.25 127,456 +0.11(+0.56%)
Jan 15, 2016 19.57 19.14 19.14 19.14 211,014 -0.79(-3.95%)
Jan 14, 2016 20.03 20.25 19.86 19.93 140,508 +0.04(+0.18%)
Jan 13, 2016 20.50 20.57 19.82 19.89 132,807 -0.47(-2.28%)
Jan 12, 2016 20.89 20.89 20.18 20.36 125,055 -0.21(-1.04%)
Jan 11, 2016 20.75 21.04 20.53 20.57 73,838 +0.04(+0.17%)
Jan 08, 2016 21.36 21.36 20.50 20.53 132,040 -0.72(-3.37%)
Jan 07, 2016 21.29 21.64 21.25 21.25 92,831 -0.36(-1.66%)
Jan 06, 2016 21.64 21.86 21.50 21.61 107,946 -0.25(-1.15%)
Jan 05, 2016 21.50 21.86 21.32 21.86 107,468 +0.54(+2.52%)
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.