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 (%)
Jul 31, 2013 19.42 19.61 19.22 19.22 0 -0.06(-0.34%)
Jul 30, 2013 19.45 19.52 19.18 19.29 0 +0.00(+0.00%)
Jul 29, 2013 19.64 19.71 19.29 19.29 0 -0.32(-1.65%)
Jul 26, 2013 19.81 19.90 19.61 19.61 0 -0.26(-1.30%)
Jul 25, 2013 19.42 19.97 19.35 19.87 0 +0.06(+0.33%)
Jul 24, 2013 20.39 20.45 19.77 19.81 0 -0.42(-2.08%)
Jul 23, 2013 19.42 20.23 19.35 20.23 0 +0.91(+4.69%)
Jul 22, 2013 19.24 19.39 19.09 19.32 0 +0.16(+0.85%)
Jul 19, 2013 19.09 19.29 19.06 19.16 0 +0.13(+0.68%)
Jul 18, 2013 18.97 19.21 18.88 19.03 0 +0.17(+0.92%)
Jul 17, 2013 18.90 19.09 18.77 18.86 46,601 +0.05(+0.28%)
Jul 16, 2013 18.97 19.00 18.63 18.80 0 -0.10(-0.51%)
Jul 15, 2013 18.77 18.93 18.67 18.90 0 +0.19(+1.04%)
Jul 12, 2013 18.61 18.74 18.61 18.71 0 +0.10(+0.52%)
Jul 11, 2013 18.77 18.77 18.48 18.61 0 +0.00(+0.00%)
Jul 10, 2013 18.64 18.71 18.50 18.61 0 +0.00(+0.00%)
Jul 09, 2013 18.58 18.64 18.45 18.61 0 +0.16(+0.88%)
Jul 08, 2013 18.58 18.64 18.29 18.45 125,644 -0.06(-0.35%)
Jul 05, 2013 18.29 18.51 18.17 18.51 0 +0.39(+2.14%)
Jul 03, 2013 17.90 18.12 17.83 18.12 0 +0.19(+1.08%)
Jul 02, 2013 18.06 18.22 17.83 17.93 0 -0.10(-0.54%)
Jul 01, 2013 17.74 18.06 17.67 18.03 0 +0.42(+2.39%)
Jun 28, 2013 17.70 17.83 17.61 17.61 170,464 -0.10(-0.55%)
Jun 27, 2013 17.64 17.77 17.57 17.70 0 +0.13(+0.74%)
Jun 26, 2013 17.90 17.93 17.56 17.57 0 -0.23(-1.27%)
Jun 25, 2013 17.64 17.80 17.48 17.80 0 +0.32(+1.85%)
Jun 24, 2013 17.25 17.61 17.15 17.48 0 +0.16(+0.93%)
Jun 21, 2013 17.35 17.54 17.15 17.31 211,733 +0.06(+0.38%)
Jun 20, 2013 17.28 17.41 17.22 17.25 0 -0.23(-1.30%)
Jun 19, 2013 17.57 17.61 17.31 17.48 0 -0.03(-0.19%)
Jun 18, 2013 17.38 17.54 17.31 17.51 0 +0.16(+0.93%)
Jun 17, 2013 17.48 17.61 17.25 17.35 0 +0.00(+0.00%)
Jun 14, 2013 17.51 17.74 17.25 17.35 0 -0.16(-0.92%)
Jun 13, 2013 17.51 17.57 17.41 17.51 113,219 +0.06(+0.37%)
Jun 12, 2013 17.80 17.86 17.41 17.44 85,807 -0.26(-1.46%)
Jun 11, 2013 17.99 18.16 17.64 17.70 102,685 -0.42(-2.32%)
Jun 10, 2013 18.06 18.16 17.83 18.12 0 +0.06(+0.36%)
Jun 07, 2013 18.03 18.06 17.82 18.06 0 +0.13(+0.72%)
Jun 06, 2013 17.83 17.99 17.67 17.93 60,232 +0.16(+0.91%)
Jun 05, 2013 17.93 18.06 17.77 17.77 0 -0.14(-0.80%)
Jun 04, 2013 18.23 18.33 17.91 17.91 0 -0.29(-1.58%)
Jun 03, 2013 17.98 18.26 17.85 18.20 149,240 +0.32(+1.79%)
May 31, 2013 17.94 18.07 17.85 17.88 69,672 -0.13(-0.71%)
May 30, 2013 18.07 18.20 17.98 18.01 61,575 -0.06(-0.35%)
May 29, 2013 18.14 18.23 18.01 18.07 83,043 -0.13(-0.70%)
May 28, 2013 18.33 18.33 17.94 18.20 84,413 +0.16(+0.89%)
May 24, 2013 17.85 18.14 17.82 18.04 0 +0.13(+0.71%)
May 23, 2013 17.75 17.98 17.62 17.91 0 +0.13(+0.72%)
May 22, 2013 18.14 18.36 17.78 17.78 0 -0.29(-1.59%)
May 21, 2013 18.07 18.17 17.98 18.07 0 +0.06(+0.35%)
May 20, 2013 18.07 18.10 17.82 18.01 0 -0.06(-0.35%)
May 17, 2013 18.04 18.10 17.98 18.07 0 +0.16(+0.89%)
May 16, 2013 17.75 18.04 17.66 17.91 49,559 +0.10(+0.54%)
May 15, 2013 17.75 17.91 17.59 17.82 0 +0.38(+2.20%)
May 13, 2013 17.56 17.59 17.34 17.43 0 -0.10(-0.55%)
May 10, 2013 17.75 17.88 17.50 17.53 0 -0.19(-1.08%)
May 09, 2013 17.82 17.82 17.62 17.72 0 -0.06(-0.36%)
May 08, 2013 17.72 17.88 17.56 17.78 0 +0.03(+0.18%)
May 07, 2013 17.53 17.75 17.43 17.75 0 +0.32(+1.84%)
May 06, 2013 17.34 17.50 17.29 17.43 0 +0.13(+0.74%)
May 03, 2013 17.14 17.40 17.02 17.30 0 +0.29(+1.69%)
May 02, 2013 16.98 17.11 16.79 17.02 0 +0.29(+1.72%)
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.