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 (%)
Jun 30, 2003 31.22 31.22 30.13 30.27 83,901 -0.88(-2.81%)
Jun 27, 2003 31.25 31.80 30.84 31.14 45,532 +0.19(+0.62%)
Jun 26, 2003 31.44 31.47 30.81 30.95 46,007 +0.27(+0.89%)
Jun 25, 2003 30.84 31.42 30.68 30.68 38,187 -0.19(-0.62%)
Jun 24, 2003 30.79 31.17 30.48 30.87 45,641 -0.05(-0.18%)
Jun 23, 2003 31.99 32.10 30.73 30.92 57,189 -0.68(-2.16%)
Jun 20, 2003 31.22 31.88 31.20 31.61 45,276 +0.03(+0.09%)
Jun 19, 2003 31.74 31.96 31.31 31.58 46,920 -0.03(-0.09%)
Jun 18, 2003 31.50 31.88 31.06 31.61 60,806 +0.27(+0.87%)
Jun 17, 2003 31.85 31.96 31.25 31.33 59,272 -0.36(-1.12%)
Jun 16, 2003 31.42 31.96 31.20 31.69 60,916 +0.44(+1.40%)
Jun 13, 2003 31.66 31.96 31.14 31.25 57,700 -0.30(-0.95%)
Jun 12, 2003 31.88 31.99 31.47 31.55 60,112 -0.03(-0.09%)
Jun 11, 2003 31.74 31.83 31.36 31.58 49,222 -0.03(-0.09%)
Jun 10, 2003 31.25 31.85 31.14 31.61 41,585 +0.16(+0.52%)
Jun 09, 2003 31.03 31.44 30.90 31.44 60,185 +0.41(+1.32%)
Jun 06, 2003 32.10 32.15 31.00 31.03 105,900 -0.88(-2.74%)
Jun 05, 2003 31.20 31.94 31.20 31.91 47,359 +0.36(+1.13%)
Jun 04, 2003 31.61 31.74 30.92 31.55 47,907 -0.11(-0.35%)
Jun 03, 2003 31.39 31.96 31.06 31.66 82,367 +0.49(+1.58%)
Jun 02, 2003 31.42 31.74 31.06 31.17 108,458 -0.19(-0.61%)
May 30, 2003 31.28 31.47 30.98 31.36 91,320 +0.27(+0.88%)
May 29, 2003 30.98 31.44 30.65 31.09 121,979 +0.19(+0.62%)
May 28, 2003 30.48 30.95 30.24 30.90 75,752 +0.66(+2.17%)
May 27, 2003 30.35 30.43 29.58 30.24 120,517 +0.19(+0.64%)
May 23, 2003 29.39 30.29 29.17 30.05 53,681 +0.39(+1.30%)
May 22, 2003 30.24 30.24 29.34 29.66 86,861 -0.03(-0.10%)
May 21, 2003 29.77 29.91 29.47 29.69 34,276 -0.22(-0.73%)
May 20, 2003 29.01 29.96 28.87 29.91 70,527 +1.04(+3.60%)
May 19, 2003 29.14 29.55 28.87 28.87 49,076 -0.44(-1.49%)
May 16, 2003 28.65 29.94 28.65 29.31 86,386 -0.16(-0.56%)
May 15, 2003 29.42 29.99 29.01 29.47 71,111 +0.14(+0.47%)
May 14, 2003 29.55 29.83 29.14 29.34 42,827 -0.19(-0.65%)
May 13, 2003 29.83 29.83 29.25 29.53 63,620 +0.03(+0.09%)
May 12, 2003 29.55 29.83 29.17 29.50 58,723 -0.05(-0.19%)
May 09, 2003 29.28 29.55 28.87 29.55 31,097 +0.60(+2.08%)
May 08, 2003 29.01 29.42 28.79 28.95 61,574 +0.08(+0.28%)
May 07, 2003 29.28 29.36 28.76 28.87 65,301 -0.19(-0.66%)
May 06, 2003 28.98 29.42 28.90 29.06 71,988 -0.03(-0.09%)
May 05, 2003 28.60 29.09 28.60 29.09 84,303 +0.27(+0.95%)
May 02, 2003 28.16 29.28 28.16 28.82 66,142 +0.60(+2.13%)
May 01, 2003 28.08 28.60 28.05 28.21 41,183 -0.33(-1.15%)
Apr 30, 2003 28.43 28.73 28.21 28.54 58,358 +0.03(+0.10%)
Apr 29, 2003 28.46 28.71 28.32 28.51 52,219 -0.14(-0.48%)
Apr 28, 2003 28.16 28.65 27.94 28.65 58,833 +0.71(+2.55%)
Apr 25, 2003 28.13 28.24 27.89 27.94 46,518 +0.00(+0.00%)
Apr 24, 2003 27.78 28.16 27.78 27.94 57,152 -0.03(-0.10%)
Apr 23, 2003 28.08 28.08 27.64 27.97 66,617 -0.14(-0.49%)
Apr 22, 2003 27.45 28.16 27.45 28.10 80,941 +0.60(+2.19%)
Apr 21, 2003 27.61 27.64 27.37 27.50 45,897 -0.11(-0.40%)
Apr 17, 2003 27.78 27.91 27.34 27.61 33,144 -0.05(-0.20%)
Apr 16, 2003 27.97 27.97 27.47 27.67 39,685 -0.05(-0.20%)
Apr 15, 2003 28.08 28.08 27.61 27.72 31,901 -0.30(-1.07%)
Apr 14, 2003 27.94 28.05 27.64 28.02 24,520 +0.38(+1.39%)
Apr 11, 2003 27.64 28.24 27.64 27.64 30,220 -0.27(-0.98%)
Apr 10, 2003 27.67 28.19 27.67 27.91 21,012 +0.22(+0.79%)
Apr 09, 2003 28.32 28.57 27.69 27.69 38,844 -0.82(-2.88%)
Apr 08, 2003 27.94 28.60 27.89 28.51 42,389 +0.44(+1.56%)
Apr 07, 2003 28.35 28.73 27.86 28.08 47,468 +0.27(+0.98%)
Apr 04, 2003 27.80 28.49 27.78 27.80 46,738 -0.27(-0.97%)
Apr 03, 2003 28.10 28.38 27.64 28.08 55,508 +0.03(+0.10%)
Apr 02, 2003 27.37 28.19 27.37 28.05 62,743 +0.47(+1.69%)
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.