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 24.78 24.96 24.48 24.61 53,235 +0.00(+0.00%)
Jun 29, 2015 24.82 25.06 24.54 24.61 88,258 -0.53(-2.09%)
Jun 26, 2015 25.10 25.17 24.85 25.13 201,600 +0.18(+0.70%)
Jun 25, 2015 25.06 25.06 24.61 24.96 45,042 +0.11(+0.42%)
Jun 24, 2015 24.75 25.06 24.61 24.85 37,127 -0.07(-0.28%)
Jun 23, 2015 24.64 25.10 24.64 24.92 54,404 +0.25(+0.99%)
Jun 22, 2015 24.64 24.85 24.50 24.68 52,173 +0.10(+0.43%)
Jun 19, 2015 24.26 24.64 24.26 24.57 136,140 +0.21(+0.86%)
Jun 18, 2015 24.01 24.43 23.94 24.36 60,140 +0.35(+1.46%)
Jun 17, 2015 24.26 24.33 23.98 24.01 29,696 -0.25(-1.01%)
Jun 16, 2015 23.94 24.36 23.94 24.26 33,732 +0.21(+0.87%)
Jun 15, 2015 24.05 24.29 23.80 24.05 46,836 -0.18(-0.72%)
Jun 12, 2015 24.33 24.33 24.05 24.22 28,636 -0.14(-0.57%)
Jun 11, 2015 24.43 24.47 24.15 24.36 31,954 -0.04(-0.14%)
Jun 10, 2015 23.94 24.50 23.94 24.40 111,804 +0.53(+2.20%)
Jun 09, 2015 23.73 23.98 23.63 23.87 29,377 +0.07(+0.29%)
Jun 08, 2015 23.87 23.98 23.63 23.80 68,432 -0.21(-0.87%)
Jun 05, 2015 23.80 24.01 23.59 24.01 61,525 +0.28(+1.18%)
Jun 04, 2015 23.91 24.08 23.70 23.73 30,444 -0.35(-1.45%)
Jun 03, 2015 23.52 24.08 23.52 24.08 70,908 +0.51(+2.16%)
Jun 02, 2015 23.33 23.64 23.33 23.57 43,290 +0.21(+0.89%)
Jun 01, 2015 23.47 23.50 23.17 23.36 49,502 -0.07(-0.30%)
May 29, 2015 23.43 23.61 23.22 23.43 52,143 -0.14(-0.59%)
May 28, 2015 23.43 23.64 23.43 23.57 35,848 +0.00(+0.00%)
May 27, 2015 23.43 23.57 23.22 23.57 55,221 +0.28(+1.19%)
May 26, 2015 23.43 23.47 23.22 23.29 71,347 -0.07(-0.30%)
May 22, 2015 23.50 23.36 23.36 23.36 47,311 -0.24(-1.03%)
May 21, 2015 23.68 23.81 23.54 23.61 28,816 -0.07(-0.29%)
May 20, 2015 23.78 23.92 23.78 23.68 42,113 -0.03(-0.15%)
May 19, 2015 23.64 23.78 23.64 23.71 23,485 +0.00(+0.00%)
May 18, 2015 23.43 23.81 23.40 23.71 63,969 +0.21(+0.89%)
May 15, 2015 23.78 23.78 23.36 23.50 114,113 -0.28(-1.17%)
May 14, 2015 23.57 23.78 23.43 23.78 59,940 +0.24(+1.03%)
May 13, 2015 23.50 23.61 23.27 23.54 63,702 -0.14(-0.59%)
May 12, 2015 23.40 23.68 23.16 23.68 74,049 +0.17(+0.74%)
May 11, 2015 23.26 23.57 23.12 23.50 57,550 +0.28(+1.19%)
May 08, 2015 23.43 23.43 23.09 23.22 52,097 +0.03(+0.15%)
May 07, 2015 23.05 23.29 23.02 23.19 33,146 +0.00(+0.00%)
May 06, 2015 23.16 23.36 23.02 23.19 63,057 +0.07(+0.30%)
May 05, 2015 23.22 23.57 23.05 23.12 53,997 -0.24(-1.04%)
May 04, 2015 23.12 23.40 23.12 23.36 61,715 +0.28(+1.20%)
May 01, 2015 23.12 23.29 22.91 23.09 107,241 -0.03(-0.15%)
Apr 30, 2015 23.54 23.64 23.05 23.12 96,680 -0.45(-1.91%)
Apr 29, 2015 23.78 23.99 23.50 23.57 42,697 -0.35(-1.45%)
Apr 28, 2015 22.98 23.92 22.98 23.92 95,192 +0.83(+3.60%)
Apr 27, 2015 23.22 23.29 22.88 23.09 98,202 -0.14(-0.60%)
Apr 24, 2015 23.26 23.36 23.19 23.22 56,489 -0.10(-0.45%)
Apr 23, 2015 23.40 23.50 23.26 23.33 39,905 -0.10(-0.44%)
Apr 22, 2015 23.47 23.78 23.40 23.43 70,111 -0.21(-0.88%)
Apr 21, 2015 23.92 23.99 23.61 23.64 24,313 -0.28(-1.16%)
Apr 20, 2015 23.61 23.95 23.47 23.92 51,485 +0.42(+1.77%)
Apr 17, 2015 23.74 23.90 23.47 23.50 72,316 -0.42(-1.74%)
Apr 16, 2015 23.74 24.02 23.68 23.92 33,426 +0.07(+0.29%)
Apr 15, 2015 23.74 24.09 23.57 23.85 59,203 +0.07(+0.29%)
Apr 14, 2015 23.95 23.95 23.71 23.78 40,469 -0.07(-0.29%)
Apr 13, 2015 23.71 23.92 23.71 23.85 26,085 +0.00(+0.00%)
Apr 10, 2015 23.95 23.95 23.74 23.85 17,602 +0.03(+0.15%)
Apr 09, 2015 23.85 24.02 23.54 23.81 35,581 -0.14(-0.58%)
Apr 08, 2015 24.06 24.07 23.85 23.95 69,909 +0.00(+0.00%)
Apr 07, 2015 23.74 24.09 23.74 23.95 74,304 +0.10(+0.44%)
Apr 06, 2015 23.71 23.95 23.64 23.85 33,420 -0.14(-0.58%)
Apr 02, 2015 23.95 23.99 23.99 23.99 65,400 +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.