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 (%)
Jul 31, 2008 22.96 24.19 22.96 23.89 137,732 -0.22(-0.91%)
Jul 30, 2008 22.90 24.22 22.90 24.11 163,615 +0.03(+0.11%)
Jul 29, 2008 22.25 24.08 22.17 24.08 202,113 +2.00(+9.05%)
Jul 28, 2008 22.96 23.56 21.92 22.08 162,072 -1.01(-4.38%)
Jul 25, 2008 22.99 23.81 22.58 23.10 162,372 +0.44(+1.93%)
Jul 24, 2008 23.78 23.78 22.55 22.66 175,463 -0.97(-4.11%)
Jul 23, 2008 23.62 24.49 23.01 23.63 213,992 +0.01(+0.06%)
Jul 22, 2008 21.13 23.67 20.93 23.62 255,636 +1.67(+7.61%)
Jul 21, 2008 22.52 22.90 21.86 21.95 115,143 -0.44(-1.96%)
Jul 18, 2008 22.88 22.90 21.84 22.38 201,209 -0.60(-2.62%)
Jul 17, 2008 21.07 22.99 21.07 22.99 266,204 +1.97(+9.37%)
Jul 16, 2008 19.40 21.34 19.24 21.02 241,123 +1.78(+9.25%)
Jul 15, 2008 19.32 20.39 18.64 19.24 198,250 -0.47(-2.36%)
Jul 14, 2008 21.10 21.67 19.62 19.70 208,324 -1.61(-7.57%)
Jul 11, 2008 20.39 21.40 20.25 21.32 162,851 +0.66(+3.18%)
Jul 10, 2008 20.17 21.15 20.17 20.66 139,842 +0.49(+2.44%)
Jul 09, 2008 21.56 21.62 20.17 20.17 172,569 -1.42(-6.59%)
Jul 08, 2008 20.00 21.62 19.95 21.59 196,135 +1.67(+8.38%)
Jul 07, 2008 20.82 21.34 19.76 19.92 141,366 -0.71(-3.45%)
Jul 04, 2008 21.13 21.59 20.63 20.63 68,500 +0.00(+0.00%)
Jul 03, 2008 21.13 21.59 20.63 20.63 68,500 -0.33(-1.57%)
Jul 02, 2008 21.21 21.86 20.91 20.96 194,192 -0.19(-0.91%)
Jul 01, 2008 20.22 21.24 20.22 21.15 157,184 +0.85(+4.18%)
Jun 30, 2008 20.77 21.02 20.31 20.31 184,783 -0.38(-1.85%)
Jun 27, 2008 20.82 21.29 20.47 20.69 532,800 -0.25(-1.18%)
Jun 26, 2008 20.69 21.18 20.61 20.93 160,687 +0.00(+0.00%)
Jun 25, 2008 20.44 21.40 20.44 20.93 142,636 +0.49(+2.41%)
Jun 24, 2008 20.25 21.02 20.14 20.44 114,478 +0.00(+0.00%)
Jun 23, 2008 21.24 21.56 20.41 20.44 121,363 -0.71(-3.36%)
Jun 20, 2008 21.02 21.70 20.74 21.15 393,232 +0.05(+0.26%)
Jun 19, 2008 21.02 21.26 20.39 21.10 137,200 +0.08(+0.39%)
Jun 18, 2008 21.15 21.32 20.66 21.02 106,683 -0.16(-0.77%)
Jun 17, 2008 21.76 21.84 20.93 21.18 147,399 -0.52(-2.40%)
Jun 16, 2008 20.93 21.89 20.82 21.70 127,530 +0.74(+3.52%)
Jun 13, 2008 21.37 21.76 20.52 20.96 143,240 -0.14(-0.65%)
Jun 12, 2008 20.96 21.70 20.96 21.10 127,448 +0.36(+1.71%)
Jun 11, 2008 21.43 21.70 20.74 20.74 154,368 -0.68(-3.19%)
Jun 10, 2008 21.48 21.76 20.96 21.43 167,088 +0.08(+0.38%)
Jun 09, 2008 21.67 21.89 21.13 21.34 213,828 -0.33(-1.52%)
Jun 06, 2008 22.11 22.22 21.45 21.67 167,807 -0.63(-2.82%)
Jun 05, 2008 21.76 22.30 21.76 22.30 183,338 +0.77(+3.56%)
Jun 04, 2008 21.78 22.14 21.45 21.54 177,758 -0.41(-1.87%)
Jun 03, 2008 22.82 23.12 21.73 21.95 343,331 -0.74(-3.26%)
Jun 02, 2008 23.86 23.86 22.58 22.69 199,276 -1.29(-5.37%)
May 30, 2008 23.97 24.00 23.42 23.97 215,037 +0.08(+0.34%)
May 29, 2008 23.04 23.97 23.04 23.89 190,794 +0.82(+3.56%)
May 28, 2008 23.70 23.70 22.63 23.07 113,007 -0.49(-2.09%)
May 27, 2008 22.85 23.59 22.71 23.56 95,081 +0.63(+2.74%)
May 26, 2008 23.12 23.29 22.82 22.93 77,722 +0.00(+0.00%)
May 23, 2008 23.12 23.29 22.82 22.93 77,722 -0.38(-1.64%)
May 22, 2008 22.85 23.51 22.85 23.32 116,618 +0.47(+2.04%)
May 21, 2008 22.88 23.26 22.74 22.85 99,117 +0.05(+0.24%)
May 20, 2008 22.80 23.26 22.71 22.80 117,018 -0.14(-0.60%)
May 19, 2008 23.21 23.59 22.93 22.93 143,806 -0.33(-1.41%)
May 16, 2008 23.53 23.75 22.90 23.26 134,556 -0.14(-0.58%)
May 15, 2008 23.01 23.40 22.99 23.40 80,063 +0.33(+1.42%)
May 14, 2008 23.62 23.94 23.07 23.07 79,194 -0.47(-1.98%)
May 13, 2008 23.84 23.84 23.26 23.53 55,834 -0.22(-0.92%)
May 12, 2008 23.40 23.75 23.29 23.75 73,081 +0.49(+2.12%)
May 09, 2008 23.12 23.81 23.12 23.26 57,522 -0.14(-0.58%)
May 08, 2008 23.67 24.36 23.12 23.40 102,136 -0.25(-1.04%)
May 07, 2008 24.74 24.82 23.59 23.64 127,778 -1.12(-4.53%)
May 06, 2008 24.38 24.79 24.25 24.77 98,765 +0.30(+1.23%)
May 05, 2008 24.74 25.07 24.41 24.46 165,191 -0.44(-1.76%)
May 02, 2008 25.37 25.45 24.60 24.90 159,630 -0.41(-1.62%)
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.