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 (%)
Apr 30, 2003 28.43 28.73 28.21 28.54 58,370 +0.03(+0.10%)
Apr 29, 2003 28.45 28.70 28.32 28.51 52,229 -0.14(-0.48%)
Apr 28, 2003 28.15 28.65 27.93 28.65 58,845 +0.71(+2.55%)
Apr 25, 2003 28.13 28.24 27.88 27.93 46,528 +0.00(+0.00%)
Apr 24, 2003 27.77 28.15 27.77 27.93 57,164 -0.03(-0.10%)
Apr 23, 2003 28.07 28.07 27.63 27.96 66,630 -0.14(-0.49%)
Apr 22, 2003 27.44 28.15 27.44 28.10 80,958 +0.60(+2.19%)
Apr 21, 2003 27.61 27.63 27.36 27.50 45,906 -0.11(-0.40%)
Apr 17, 2003 27.77 27.91 27.33 27.61 33,150 -0.05(-0.20%)
Apr 16, 2003 27.96 27.96 27.47 27.66 39,693 -0.05(-0.20%)
Apr 15, 2003 28.07 28.07 27.61 27.72 31,908 -0.30(-1.07%)
Apr 14, 2003 27.93 28.04 27.63 28.02 24,525 +0.38(+1.39%)
Apr 11, 2003 27.63 28.24 27.63 27.63 30,226 -0.27(-0.98%)
Apr 10, 2003 27.66 28.18 27.66 27.91 21,016 +0.22(+0.79%)
Apr 09, 2003 28.32 28.56 27.69 27.69 38,852 -0.82(-2.88%)
Apr 08, 2003 27.93 28.59 27.88 28.51 42,398 +0.44(+1.56%)
Apr 07, 2003 28.34 28.73 27.85 28.07 47,478 +0.27(+0.98%)
Apr 04, 2003 27.80 28.48 27.77 27.80 46,747 -0.27(-0.97%)
Apr 03, 2003 28.10 28.37 27.63 28.07 55,519 +0.03(+0.10%)
Apr 02, 2003 27.36 28.18 27.36 28.04 62,756 +0.47(+1.69%)
Apr 01, 2003 27.25 27.61 26.59 27.58 52,376 +1.23(+4.67%)
Mar 31, 2003 27.28 27.52 26.35 26.35 56,593 -0.63(-2.33%)
Mar 28, 2003 27.63 27.77 26.95 26.98 24,817 -0.52(-1.89%)
Mar 27, 2003 27.25 27.55 27.09 27.50 23,004 +0.36(+1.31%)
Mar 26, 2003 27.09 27.77 27.09 27.14 29,649 -0.38(-1.39%)
Mar 25, 2003 27.61 27.66 27.33 27.52 32,140 +0.19(+0.70%)
Mar 24, 2003 27.91 28.04 27.11 27.33 20,652 -0.85(-3.01%)
Mar 21, 2003 28.34 29.06 27.61 28.18 52,171 +0.33(+1.18%)
Mar 20, 2003 27.22 28.04 27.09 27.85 28,662 +0.08(+0.30%)
Mar 19, 2003 27.50 27.80 27.28 27.77 45,205 +0.25(+0.89%)
Mar 18, 2003 28.15 28.15 27.00 27.52 3,589,211 -0.52(-1.85%)
Mar 17, 2003 26.68 28.15 26.54 28.04 93,061 +1.12(+4.17%)
Mar 14, 2003 26.89 27.36 26.59 26.92 63,572 +0.16(+0.61%)
Mar 13, 2003 26.92 27.03 26.51 26.76 52,376 +0.41(+1.56%)
Mar 12, 2003 26.40 27.09 25.99 26.35 71,290 +0.05(+0.21%)
Mar 11, 2003 27.20 27.28 25.99 26.29 72,990 -0.44(-1.64%)
Mar 10, 2003 27.50 27.63 26.73 26.73 49,708 -0.63(-2.30%)
Mar 07, 2003 26.95 27.72 26.70 27.36 42,032 +0.41(+1.52%)
Mar 06, 2003 27.41 27.44 26.92 26.95 44,444 -0.41(-1.50%)
Mar 05, 2003 27.77 27.77 27.17 27.36 31,067 -0.52(-1.86%)
Mar 04, 2003 27.66 28.18 27.61 27.88 21,089 +0.33(+1.19%)
Mar 03, 2003 27.44 27.85 27.39 27.55 40,680 +0.14(+0.50%)
Feb 28, 2003 27.55 28.32 27.39 27.41 27,741 -0.41(-1.47%)
Feb 27, 2003 27.77 28.18 27.36 27.82 19,627 +0.49(+1.80%)
Feb 26, 2003 28.24 28.26 27.25 27.33 49,781 -0.96(-3.38%)
Feb 25, 2003 27.44 28.43 27.06 28.29 43,311 +0.88(+3.19%)
Feb 24, 2003 28.56 28.56 27.06 27.41 64,145 -1.31(-4.57%)
Feb 21, 2003 28.37 28.81 27.93 28.73 32,419 +0.93(+3.35%)
Feb 20, 2003 28.34 28.34 27.63 27.80 31,798 -0.41(-1.45%)
Feb 19, 2003 28.04 28.21 27.77 28.21 38,121 +0.03(+0.10%)
Feb 18, 2003 28.15 28.54 26.87 28.18 54,349 -0.16(-0.58%)
Feb 14, 2003 27.31 28.40 27.14 28.34 69,810 +1.26(+4.65%)
Feb 13, 2003 27.14 27.41 26.65 27.09 63,597 +0.41(+1.54%)
Feb 12, 2003 27.22 27.22 26.62 26.68 63,925 -0.19(-0.71%)
Feb 11, 2003 27.69 27.69 26.81 26.87 62,975 -0.79(-2.87%)
Feb 10, 2003 27.63 27.72 27.31 27.66 89,839 +0.44(+1.61%)
Feb 07, 2003 28.32 28.32 27.22 27.22 97,515 -0.79(-2.83%)
Feb 06, 2003 28.10 28.45 27.69 28.02 77,376 -0.38(-1.35%)
Feb 05, 2003 28.45 28.51 28.04 28.40 49,890 +0.25(+0.87%)
Feb 04, 2003 28.59 28.59 28.04 28.15 44,773 -0.44(-1.53%)
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.