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, 2023 29.83 30.05 29.53 29.92 84,724 +0.21(+0.69%)
Mar 30, 2023 30.35 30.41 29.48 29.72 104,176 -0.48(-1.58%)
Mar 29, 2023 30.49 30.53 29.89 30.20 78,585 -0.15(-0.49%)
Mar 28, 2023 30.58 30.99 30.23 30.35 94,273 -0.31(-1.01%)
Mar 27, 2023 30.91 31.11 30.64 30.66 113,536 -0.07(-0.21%)
Mar 24, 2023 29.91 30.77 29.74 30.72 208,795 +0.59(+1.96%)
Mar 23, 2023 30.77 30.78 29.93 30.13 135,252 -0.46(-1.50%)
Mar 22, 2023 32.27 32.35 30.54 30.59 138,594 -1.62(-5.03%)
Mar 21, 2023 32.13 32.59 31.98 32.21 126,392 +0.72(+2.29%)
Mar 20, 2023 32.15 32.89 31.49 31.49 133,218 -0.34(-1.06%)
Mar 17, 2023 32.38 32.38 31.23 31.83 458,075 -1.18(-3.58%)
Mar 16, 2023 31.68 33.68 31.42 33.01 113,592 +1.11(+3.47%)
Mar 15, 2023 30.36 32.04 30.08 31.90 139,830 +0.89(+2.87%)
Mar 14, 2023 31.70 32.39 30.71 31.01 201,211 +0.48(+1.56%)
Mar 13, 2023 31.15 31.22 29.66 30.53 242,140 -1.82(-5.62%)
Mar 10, 2023 32.74 33.04 31.62 32.35 162,117 -0.66(-1.99%)
Mar 09, 2023 33.75 33.75 32.65 33.01 126,905 -0.91(-2.68%)
Mar 08, 2023 33.93 34.05 33.56 33.92 61,184 -0.04(-0.11%)
Mar 07, 2023 34.24 34.24 33.58 33.95 105,967 -0.31(-0.90%)
Mar 06, 2023 34.80 34.80 34.09 34.26 87,894 -0.52(-1.51%)
Mar 03, 2023 34.65 35.01 34.37 34.79 61,696 +0.37(+1.06%)
Mar 02, 2023 34.37 34.61 34.08 34.42 54,885 -0.10(-0.30%)
Mar 01, 2023 34.65 34.71 34.34 34.52 61,062 -0.23(-0.67%)
Feb 28, 2023 34.42 35.07 34.42 34.76 94,454 +0.30(+0.86%)
Feb 27, 2023 34.29 34.67 34.29 34.46 55,754 +0.25(+0.73%)
Feb 24, 2023 34.09 34.39 34.02 34.21 55,515 -0.16(-0.46%)
Feb 23, 2023 34.05 34.47 33.99 34.37 59,515 +0.28(+0.82%)
Feb 22, 2023 34.14 34.38 33.98 34.09 158,168 +0.04(+0.11%)
Feb 21, 2023 34.17 34.43 34.01 34.05 177,007 -0.32(-0.92%)
Feb 17, 2023 33.97 34.60 33.97 34.37 75,471 +0.40(+1.17%)
Feb 16, 2023 33.62 34.07 33.43 33.97 48,690 +0.03(+0.08%)
Feb 15, 2023 33.62 34.24 33.62 33.94 71,244 +0.11(+0.33%)
Feb 14, 2023 34.24 34.39 33.59 33.83 49,079 -0.57(-1.65%)
Feb 13, 2023 33.90 34.46 33.85 34.39 94,888 +0.42(+1.23%)
Feb 10, 2023 33.83 34.05 33.67 33.98 59,033 +0.01(+0.03%)
Feb 09, 2023 34.58 34.71 33.73 33.97 69,388 -0.55(-1.59%)
Feb 08, 2023 34.48 34.71 34.42 34.52 66,656 -0.19(-0.56%)
Feb 07, 2023 34.30 35.05 34.29 34.71 66,884 +0.26(+0.75%)
Feb 06, 2023 34.92 35.03 34.08 34.45 89,597 -0.44(-1.25%)
Feb 03, 2023 34.13 35.00 33.88 34.89 140,548 +0.66(+1.92%)
Feb 02, 2023 33.40 34.23 33.37 34.23 88,892 +0.67(+1.99%)
Feb 01, 2023 33.30 33.99 33.14 33.56 145,574 +0.24(+0.72%)
Jan 31, 2023 32.44 33.35 32.15 33.32 115,743 +0.99(+3.07%)
Jan 30, 2023 32.25 32.79 32.05 32.33 180,110 +0.29(+0.90%)
Jan 27, 2023 31.16 32.23 31.16 32.04 141,540 +0.81(+2.58%)
Jan 26, 2023 30.63 31.33 30.62 31.23 117,492 +0.56(+1.81%)
Jan 25, 2023 33.37 33.74 30.29 30.67 271,463 -3.98(-11.49%)
Jan 24, 2023 34.39 34.78 34.12 34.65 68,225 +0.52(+1.52%)
Jan 23, 2023 34.59 34.71 34.12 34.14 82,268 -0.60(-1.74%)
Jan 20, 2023 34.55 34.81 34.49 34.74 98,022 +0.43(+1.24%)
Jan 19, 2023 34.59 34.65 34.15 34.31 83,940 -0.32(-0.91%)
Jan 18, 2023 35.68 36.01 34.63 34.63 49,617 -1.06(-2.96%)
Jan 17, 2023 35.82 35.91 35.53 35.68 75,790 -0.22(-0.62%)
Jan 13, 2023 35.37 35.96 35.32 35.91 68,966 +0.26(+0.73%)
Jan 12, 2023 35.26 35.75 35.21 35.65 71,051 +0.38(+1.08%)
Jan 11, 2023 35.30 35.34 34.86 35.27 95,438 +0.05(+0.13%)
Jan 10, 2023 34.73 35.28 34.47 35.22 116,260 +0.56(+1.61%)
Jan 09, 2023 35.23 35.23 34.54 34.66 60,613 -0.54(-1.53%)
Jan 06, 2023 34.64 35.34 34.64 35.20 68,525 +0.65(+1.88%)
Jan 05, 2023 34.76 34.87 34.39 34.55 57,511 -0.33(-0.96%)
Jan 04, 2023 35.29 35.50 34.75 34.89 84,877 -0.19(-0.53%)
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.