Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.64 -0.34 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.79 24.96 24.49 24.61 53,225 +0.00(+0.00%)
Jun 29, 2015 24.82 25.07 24.54 24.61 88,241 -0.53(-2.09%)
Jun 26, 2015 25.10 25.17 24.86 25.14 201,559 +0.18(+0.70%)
Jun 25, 2015 25.07 25.07 24.61 24.96 45,033 +0.10(+0.42%)
Jun 24, 2015 24.75 25.07 24.61 24.86 37,120 -0.07(-0.28%)
Jun 23, 2015 24.65 25.10 24.65 24.93 54,393 +0.25(+0.99%)
Jun 22, 2015 24.65 24.86 24.51 24.68 52,162 +0.11(+0.43%)
Jun 19, 2015 24.26 24.65 24.26 24.58 136,113 +0.21(+0.86%)
Jun 18, 2015 24.02 24.44 23.95 24.37 60,128 +0.35(+1.46%)
Jun 17, 2015 24.26 24.33 23.98 24.02 29,690 -0.25(-1.01%)
Jun 16, 2015 23.95 24.37 23.95 24.26 33,725 +0.21(+0.87%)
Jun 15, 2015 24.05 24.30 23.81 24.05 46,827 -0.18(-0.72%)
Jun 12, 2015 24.33 24.33 24.05 24.23 28,630 -0.14(-0.57%)
Jun 11, 2015 24.44 24.47 24.16 24.37 31,947 -0.04(-0.14%)
Jun 10, 2015 23.95 24.51 23.95 24.40 111,781 +0.53(+2.20%)
Jun 09, 2015 23.74 23.98 23.63 23.88 29,371 +0.07(+0.29%)
Jun 08, 2015 23.88 23.98 23.63 23.81 68,418 -0.21(-0.87%)
Jun 05, 2015 23.81 24.02 23.60 24.02 61,513 +0.28(+1.18%)
Jun 04, 2015 23.91 24.09 23.70 23.74 30,438 -0.35(-1.45%)
Jun 03, 2015 23.53 24.09 23.53 24.09 70,894 +0.51(+2.16%)
Jun 02, 2015 23.33 23.65 23.33 23.58 43,281 +0.21(+0.89%)
Jun 01, 2015 23.47 23.51 23.18 23.37 49,492 -0.07(-0.30%)
May 29, 2015 23.44 23.61 23.23 23.44 52,132 -0.14(-0.59%)
May 28, 2015 23.44 23.65 23.44 23.58 35,841 +0.00(+0.00%)
May 27, 2015 23.44 23.58 23.23 23.58 55,209 +0.28(+1.19%)
May 26, 2015 23.44 23.47 23.23 23.30 71,333 -0.07(-0.30%)
May 22, 2015 23.51 23.37 23.37 23.37 47,302 -0.24(-1.03%)
May 21, 2015 23.68 23.82 23.54 23.61 28,810 -0.07(-0.29%)
May 20, 2015 23.78 23.92 23.78 23.68 42,104 -0.03(-0.15%)
May 19, 2015 23.65 23.78 23.65 23.71 23,480 +0.00(+0.00%)
May 18, 2015 23.44 23.82 23.40 23.71 63,956 +0.21(+0.89%)
May 15, 2015 23.78 23.78 23.37 23.51 114,090 -0.28(-1.17%)
May 14, 2015 23.58 23.78 23.44 23.78 59,928 +0.24(+1.03%)
May 13, 2015 23.51 23.61 23.27 23.54 63,689 -0.14(-0.59%)
May 12, 2015 23.40 23.68 23.16 23.68 74,034 +0.17(+0.74%)
May 11, 2015 23.26 23.58 23.13 23.51 57,538 +0.28(+1.19%)
May 08, 2015 23.44 23.44 23.09 23.23 52,087 +0.03(+0.15%)
May 07, 2015 23.06 23.30 23.02 23.19 33,139 +0.00(+0.00%)
May 06, 2015 23.16 23.37 23.02 23.19 63,045 +0.07(+0.30%)
May 05, 2015 23.23 23.58 23.06 23.13 53,986 -0.24(-1.04%)
May 04, 2015 23.13 23.40 23.13 23.37 61,702 +0.28(+1.20%)
May 01, 2015 23.13 23.30 22.92 23.09 107,219 -0.03(-0.15%)
Apr 30, 2015 23.54 23.65 23.06 23.13 96,660 -0.45(-1.91%)
Apr 29, 2015 23.78 23.99 23.51 23.58 42,688 -0.35(-1.45%)
Apr 28, 2015 22.99 23.92 22.99 23.92 95,173 +0.83(+3.60%)
Apr 27, 2015 23.23 23.30 22.88 23.09 98,182 -0.14(-0.60%)
Apr 24, 2015 23.26 23.37 23.19 23.23 56,478 -0.10(-0.45%)
Apr 23, 2015 23.40 23.51 23.26 23.33 39,897 -0.10(-0.44%)
Apr 22, 2015 23.47 23.78 23.40 23.44 70,096 -0.21(-0.88%)
Apr 21, 2015 23.92 23.99 23.61 23.65 24,308 -0.28(-1.16%)
Apr 20, 2015 23.61 23.96 23.47 23.92 51,475 +0.42(+1.77%)
Apr 17, 2015 23.75 23.91 23.47 23.51 72,301 -0.42(-1.74%)
Apr 16, 2015 23.75 24.03 23.68 23.92 33,420 +0.07(+0.29%)
Apr 15, 2015 23.75 24.10 23.58 23.85 59,191 +0.07(+0.29%)
Apr 14, 2015 23.96 23.96 23.71 23.78 40,461 -0.07(-0.29%)
Apr 13, 2015 23.71 23.92 23.71 23.85 26,079 +0.00(+0.00%)
Apr 10, 2015 23.96 23.96 23.75 23.85 17,598 +0.03(+0.15%)
Apr 09, 2015 23.85 24.03 23.54 23.82 35,573 -0.14(-0.58%)
Apr 08, 2015 24.06 24.08 23.85 23.96 69,895 +0.00(+0.00%)
Apr 07, 2015 23.75 24.10 23.75 23.96 74,288 +0.10(+0.44%)
Apr 06, 2015 23.71 23.96 23.65 23.85 33,413 -0.14(-0.58%)
Apr 02, 2015 23.96 23.99 23.99 23.99 65,386 +0.17(+0.73%)
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.