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, 2008 24.55 24.74 23.86 23.89 89,222 -0.63(-2.57%)
Apr 29, 2008 24.93 24.93 24.30 24.52 63,732 -0.38(-1.54%)
Apr 28, 2008 24.82 25.01 24.41 24.90 93,666 +0.00(+0.00%)
Apr 25, 2008 25.15 25.18 24.25 24.90 111,878 -0.16(-0.66%)
Apr 24, 2008 24.30 25.31 24.22 25.07 200,923 +0.82(+3.39%)
Apr 23, 2008 24.63 24.63 24.22 24.25 56,987 -0.25(-1.01%)
Apr 22, 2008 24.68 25.04 24.22 24.49 94,553 -0.30(-1.21%)
Apr 21, 2008 25.20 25.70 24.79 24.79 93,891 -0.57(-2.27%)
Apr 18, 2008 26.05 26.24 25.18 25.37 146,447 -0.33(-1.28%)
Apr 17, 2008 25.15 25.97 25.12 25.70 153,931 +0.38(+1.51%)
Apr 16, 2008 24.74 25.70 24.41 25.31 145,053 +0.77(+3.12%)
Apr 15, 2008 23.67 24.66 23.56 24.55 100,464 +0.82(+3.46%)
Apr 14, 2008 24.00 24.27 23.70 23.73 89,843 -0.38(-1.59%)
Apr 11, 2008 24.16 24.88 24.11 24.11 90,422 -0.52(-2.11%)
Apr 10, 2008 24.46 24.96 24.22 24.63 80,110 +0.11(+0.45%)
Apr 09, 2008 25.20 25.86 24.52 24.52 108,746 -0.57(-2.29%)
Apr 08, 2008 24.90 25.23 24.68 25.09 120,628 +0.11(+0.44%)
Apr 07, 2008 24.79 25.12 24.63 24.98 132,218 +0.33(+1.33%)
Apr 04, 2008 25.53 25.53 24.66 24.66 94,801 -0.79(-3.12%)
Apr 03, 2008 25.37 25.67 24.93 25.45 108,636 -0.19(-0.75%)
Apr 02, 2008 25.72 26.00 24.98 25.64 168,370 +0.25(+0.97%)
Apr 01, 2008 24.98 25.39 24.38 25.39 174,153 +1.07(+4.39%)
Mar 31, 2008 24.41 24.93 23.94 24.33 111,768 +0.33(+1.37%)
Mar 28, 2008 24.44 24.66 23.97 24.00 104,525 -0.38(-1.57%)
Mar 27, 2008 24.98 25.23 24.36 24.38 115,681 -0.49(-1.98%)
Mar 26, 2008 24.98 25.04 24.41 24.88 80,140 -0.30(-1.20%)
Mar 25, 2008 24.63 25.56 24.30 25.18 167,804 +0.44(+1.77%)
Mar 24, 2008 25.20 25.78 24.57 24.74 245,707 -0.41(-1.63%)
Mar 21, 2008 24.16 25.18 23.45 25.15 483,276 +0.00(+0.00%)
Mar 20, 2008 24.16 25.18 23.45 25.15 483,276 +1.51(+6.37%)
Mar 19, 2008 24.41 24.63 23.64 23.64 235,367 -0.57(-2.37%)
Mar 18, 2008 23.64 24.36 22.82 24.22 213,333 +1.18(+5.11%)
Mar 17, 2008 22.08 23.62 21.89 23.04 209,640 -0.11(-0.47%)
Mar 14, 2008 24.27 24.27 22.85 23.15 190,303 -0.96(-3.97%)
Mar 13, 2008 23.26 24.66 22.60 24.11 230,214 +0.52(+2.20%)
Mar 12, 2008 24.19 24.71 23.59 23.59 241,334 -0.66(-2.71%)
Mar 11, 2008 23.04 24.25 23.04 24.25 242,531 +1.97(+8.85%)
Mar 10, 2008 22.03 23.07 21.95 22.28 184,930 +0.30(+1.37%)
Mar 07, 2008 21.56 22.33 19.92 21.97 263,212 +0.00(+0.00%)
Mar 06, 2008 22.28 22.49 21.95 21.97 125,991 -0.41(-1.83%)
Mar 05, 2008 22.96 23.10 22.33 22.38 147,391 -0.52(-2.27%)
Mar 04, 2008 22.58 23.12 22.14 22.90 215,674 -0.19(-0.83%)
Mar 03, 2008 23.70 23.86 22.85 23.10 138,822 -0.57(-2.43%)
Feb 29, 2008 24.36 24.60 23.51 23.67 166,099 -0.96(-3.89%)
Feb 28, 2008 25.07 25.12 24.63 24.63 143,672 -0.55(-2.17%)
Feb 27, 2008 25.31 26.00 24.79 25.18 194,412 -0.41(-1.60%)
Feb 26, 2008 25.23 25.81 25.20 25.59 156,360 +0.14(+0.54%)
Feb 25, 2008 25.45 25.64 24.90 25.45 110,666 -0.05(-0.21%)
Feb 22, 2008 25.37 25.64 24.71 25.50 195,165 +0.14(+0.54%)
Feb 21, 2008 26.02 26.22 25.20 25.37 137,994 -0.41(-1.59%)
Feb 20, 2008 25.42 26.24 25.31 25.78 198,388 +0.22(+0.86%)
Feb 19, 2008 26.52 26.79 25.42 25.56 139,929 -0.57(-2.20%)
Feb 18, 2008 26.00 26.43 25.64 26.13 128,283 +0.00(+0.00%)
Feb 15, 2008 26.00 26.43 25.64 26.13 128,283 -0.03(-0.10%)
Feb 14, 2008 27.15 27.28 26.13 26.16 131,444 -0.99(-3.63%)
Feb 13, 2008 27.34 27.37 26.68 27.15 118,614 +0.08(+0.30%)
Feb 12, 2008 26.79 27.34 26.68 27.06 104,844 +0.47(+1.75%)
Feb 11, 2008 27.09 27.23 26.57 26.60 150,434 -0.55(-2.02%)
Feb 08, 2008 27.58 27.91 26.87 27.15 124,683 -0.60(-2.17%)
Feb 07, 2008 26.93 27.75 26.85 27.75 119,965 +0.63(+2.32%)
Feb 06, 2008 27.15 27.75 27.06 27.12 127,023 +0.14(+0.51%)
Feb 05, 2008 26.95 27.72 26.95 26.98 99,588 -0.63(-2.28%)
Feb 04, 2008 28.10 28.19 27.53 27.61 118,999 -0.60(-2.13%)
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.