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, 2017 29.10 29.29 28.63 29.29 80,895 +0.38(+1.31%)
Jun 29, 2017 29.29 29.29 28.63 28.91 57,518 -0.19(-0.65%)
Jun 28, 2017 28.91 29.10 28.54 29.10 85,383 +0.57(+1.99%)
Jun 27, 2017 28.16 28.91 27.59 28.54 55,086 +0.00(+0.00%)
Jun 26, 2017 29.10 29.10 28.35 28.54 59,552 -0.57(-1.95%)
Jun 23, 2017 28.73 29.48 28.42 29.10 123,339 +0.38(+1.32%)
Jun 22, 2017 28.73 29.29 28.35 28.73 28,661 +0.00(+0.00%)
Jun 21, 2017 28.91 29.29 28.73 28.73 44,611 -0.19(-0.65%)
Jun 20, 2017 29.29 29.48 28.82 28.91 122,813 -0.57(-1.92%)
Jun 19, 2017 29.86 30.05 29.10 29.48 58,054 +0.00(+0.00%)
Jun 16, 2017 29.67 29.86 29.29 29.48 125,685 -0.38(-1.27%)
Jun 15, 2017 29.86 30.43 29.86 29.86 52,885 -0.19(-0.63%)
Jun 14, 2017 29.86 30.24 29.48 30.05 82,661 -0.19(-0.63%)
Jun 13, 2017 29.86 30.24 29.48 30.24 82,683 +0.57(+1.91%)
Jun 12, 2017 30.43 30.61 29.29 29.67 105,130 -0.76(-2.48%)
Jun 09, 2017 29.86 30.61 29.29 30.43 121,339 +0.57(+1.90%)
Jun 08, 2017 28.91 30.05 28.54 29.86 135,516 +0.76(+2.60%)
Jun 07, 2017 27.97 29.20 27.78 29.10 130,922 +1.32(+4.76%)
Jun 06, 2017 27.97 28.35 27.59 27.78 45,865 -0.57(-2.00%)
Jun 05, 2017 28.54 28.54 28.16 28.35 29,121 +0.00(+0.00%)
Jun 02, 2017 28.16 29.10 28.16 28.35 74,014 +0.00(+0.00%)
Jun 01, 2017 27.78 28.54 27.78 28.35 59,140 +0.57(+2.04%)
May 31, 2017 27.78 27.97 27.40 27.78 59,478 +0.06(+0.21%)
May 30, 2017 27.91 28.28 27.35 27.72 59,011 -0.19(-0.67%)
May 26, 2017 28.28 28.47 27.91 27.91 44,899 -0.37(-1.32%)
May 25, 2017 28.28 28.47 27.72 28.28 78,719 +0.00(+0.00%)
May 24, 2017 28.66 28.66 27.91 28.28 92,749 -0.37(-1.31%)
May 23, 2017 28.28 28.84 28.00 28.66 60,105 +0.37(+1.32%)
May 22, 2017 28.10 28.47 28.10 28.28 40,473 +0.19(+0.67%)
May 19, 2017 28.47 28.47 27.91 28.10 87,828 -0.37(-1.32%)
May 18, 2017 28.10 28.84 28.10 28.47 93,575 +0.19(+0.66%)
May 17, 2017 29.22 29.22 28.10 28.28 110,575 -0.94(-3.21%)
May 16, 2017 29.41 29.41 28.84 29.22 60,158 -0.19(-0.64%)
May 15, 2017 29.03 29.41 29.03 29.41 45,661 +0.37(+1.29%)
May 12, 2017 29.03 29.59 28.66 29.03 54,991 +0.00(+0.00%)
May 11, 2017 29.78 30.16 28.47 29.03 104,343 -0.75(-2.52%)
May 10, 2017 29.97 30.16 29.78 29.78 44,161 -0.37(-1.24%)
May 09, 2017 30.16 30.72 29.78 30.16 84,437 +0.00(+0.00%)
May 08, 2017 29.78 30.34 29.59 30.16 52,145 +0.37(+1.26%)
May 05, 2017 30.16 30.34 29.78 29.78 34,744 -0.37(-1.24%)
May 04, 2017 30.16 30.53 29.78 30.16 35,259 +0.00(+0.00%)
May 03, 2017 29.78 30.34 29.78 30.16 49,721 +0.00(+0.00%)
May 02, 2017 30.16 30.53 29.59 30.16 88,737 +0.00(+0.00%)
May 01, 2017 29.78 30.72 29.78 30.16 80,020 +0.37(+1.26%)
Apr 28, 2017 30.34 30.65 29.59 29.78 57,712 -0.56(-1.85%)
Apr 27, 2017 30.53 30.72 30.16 30.34 54,969 +0.00(+0.00%)
Apr 26, 2017 30.16 31.09 30.16 30.34 95,707 +0.00(+0.00%)
Apr 25, 2017 30.34 30.62 29.97 30.34 92,193 +0.37(+1.25%)
Apr 24, 2017 29.59 30.53 29.59 29.97 90,135 +0.56(+1.91%)
Apr 21, 2017 29.41 29.59 28.84 29.41 79,755 +0.00(+0.00%)
Apr 20, 2017 29.03 29.41 28.66 29.41 57,305 +0.75(+2.61%)
Apr 19, 2017 28.66 29.13 28.47 28.66 50,073 +0.00(+0.00%)
Apr 18, 2017 28.10 28.84 28.10 28.66 76,674 +0.00(+0.00%)
Apr 17, 2017 28.10 28.84 28.10 28.66 61,372 +0.56(+2.00%)
Apr 13, 2017 28.47 28.66 27.91 28.10 116,743 -0.56(-1.96%)
Apr 12, 2017 29.22 29.41 28.47 28.66 62,185 -0.56(-1.92%)
Apr 11, 2017 29.03 29.41 28.66 29.22 114,749 +0.19(+0.65%)
Apr 10, 2017 29.41 29.78 28.84 29.03 73,818 -0.37(-1.27%)
Apr 07, 2017 29.41 29.78 29.31 29.41 84,090 +0.00(+0.00%)
Apr 06, 2017 29.41 29.78 29.22 29.41 59,888 +0.00(+0.00%)
Apr 05, 2017 29.97 30.16 29.22 29.41 126,030 -0.37(-1.26%)
Apr 04, 2017 29.03 29.97 29.03 29.78 79,999 +0.94(+3.25%)
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.