Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.70 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 35.46 35.66 35.27 35.46 63,890 +0.19(+0.55%)
Jul 30, 2018 35.66 35.85 35.27 35.27 40,495 -0.39(-1.09%)
Jul 27, 2018 36.05 36.63 35.46 35.66 88,627 -0.39(-1.08%)
Jul 26, 2018 35.66 36.24 35.55 36.05 78,239 +0.39(+1.09%)
Jul 25, 2018 35.27 35.85 34.88 35.66 161,022 +0.39(+1.10%)
Jul 24, 2018 35.07 35.46 34.88 35.27 52,191 +0.00(+0.00%)
Jul 23, 2018 35.07 35.46 35.07 35.27 49,025 +0.00(+0.00%)
Jul 20, 2018 34.88 35.46 34.88 35.27 77,244 +0.39(+1.12%)
Jul 19, 2018 34.88 35.27 34.69 34.88 112,373 -0.19(-0.56%)
Jul 18, 2018 34.88 35.07 34.49 35.07 47,243 +0.19(+0.56%)
Jul 17, 2018 34.88 35.11 34.78 34.88 39,527 +0.00(+0.00%)
Jul 16, 2018 34.88 35.07 34.69 34.88 49,717 +0.19(+0.56%)
Jul 13, 2018 34.88 35.17 34.69 34.69 33,193 -0.19(-0.56%)
Jul 12, 2018 35.07 35.27 34.69 34.88 70,271 -0.39(-1.10%)
Jul 11, 2018 35.66 35.27 35.27 71,256 +0.00(+0.00%)
Jul 10, 2018 36.05 36.24 35.27 35.27 53,821 -0.78(-2.16%)
Jul 09, 2018 35.66 36.05 35.46 36.05 72,688 +0.39(+1.09%)
Jul 06, 2018 35.46 35.66 35.27 35.66 50,801 +0.39(+1.10%)
Jul 05, 2018 35.07 35.46 34.69 35.27 90,318 +0.39(+1.12%)
Jul 03, 2018 34.88 34.88 34.88 0 -0.58(-1.65%)
Jul 02, 2018 34.88 35.46 34.69 35.46 96,554 +0.78(+2.25%)
Jun 29, 2018 34.88 35.25 34.69 34.69 127,828 +0.00(+0.00%)
Jun 28, 2018 34.88 35.27 34.69 34.69 61,070 +0.00(+0.00%)
Jun 27, 2018 35.85 35.85 34.69 34.69 123,085 -1.17(-3.26%)
Jun 26, 2018 35.85 36.05 35.46 35.85 71,799 +0.00(+0.00%)
Jun 25, 2018 35.66 36.05 35.27 35.85 100,954 +0.39(+1.10%)
Jun 22, 2018 35.85 36.05 35.27 35.46 295,393 -0.19(-0.55%)
Jun 21, 2018 36.24 36.24 35.46 35.66 97,961 -0.39(-1.08%)
Jun 20, 2018 35.27 36.44 35.17 36.05 142,731 +0.78(+2.21%)
Jun 19, 2018 34.69 35.46 34.49 35.27 102,250 +0.58(+1.69%)
Jun 18, 2018 34.30 34.69 34.10 34.69 62,871 +0.19(+0.56%)
Jun 15, 2018 34.69 33.73 34.49 156,844 +0.19(+0.57%)
Jun 14, 2018 34.49 34.51 33.91 34.30 66,705 +0.00(+0.00%)
Jun 13, 2018 34.30 34.69 34.10 34.30 80,934 +0.00(+0.00%)
Jun 12, 2018 34.88 35.07 34.10 34.30 54,487 -0.39(-1.12%)
Jun 11, 2018 35.07 35.46 34.49 34.69 50,238 -0.39(-1.11%)
Jun 08, 2018 35.27 35.46 35.07 35.07 34,682 +0.00(+0.00%)
Jun 07, 2018 35.46 35.46 35.07 35.07 38,763 -0.10(-0.28%)
Jun 06, 2018 34.88 35.27 34.88 35.17 57,476 +0.29(+0.84%)
Jun 05, 2018 34.69 35.07 34.49 34.88 66,557 +0.19(+0.56%)
Jun 04, 2018 34.30 34.88 34.10 34.69 69,012 +0.39(+1.14%)
Jun 01, 2018 34.10 34.30 33.91 34.30 94,980 +0.39(+1.15%)
May 31, 2018 34.30 34.49 33.91 33.91 63,008 -0.33(-0.96%)
May 30, 2018 34.04 34.23 33.94 34.23 58,974 +0.48(+1.43%)
May 29, 2018 34.04 34.14 33.27 33.75 82,901 -0.48(-1.41%)
May 25, 2018 34.23 34.23 34.23 0 +0.39(+1.14%)
May 24, 2018 34.04 34.23 33.75 33.85 54,783 -0.39(-1.13%)
May 23, 2018 34.23 34.43 33.94 34.23 44,576 +0.00(+0.00%)
May 22, 2018 34.04 34.62 33.85 34.23 108,117 +0.19(+0.57%)
May 21, 2018 33.85 34.43 33.85 34.04 91,619 +0.19(+0.57%)
May 18, 2018 34.04 34.23 33.85 33.85 56,029 -0.19(-0.57%)
May 17, 2018 33.85 34.43 33.85 34.04 97,634 +0.19(+0.57%)
May 16, 2018 33.46 34.23 33.36 33.85 101,980 +0.58(+1.74%)
May 15, 2018 33.27 33.65 33.27 33.27 83,767 +0.00(+0.00%)
May 14, 2018 33.85 33.85 33.27 33.27 111,865 -0.58(-1.71%)
May 11, 2018 33.85 34.04 33.46 33.85 47,559 +0.00(+0.00%)
May 10, 2018 34.04 34.04 33.65 33.85 72,734 +0.00(+0.00%)
May 09, 2018 33.85 34.04 33.46 33.85 59,047 +0.19(+0.57%)
May 08, 2018 33.46 34.04 33.46 33.65 37,253 +0.19(+0.58%)
May 07, 2018 33.65 33.85 33.46 33.46 40,756 -0.19(-0.57%)
May 04, 2018 33.07 34.04 32.88 33.65 36,466 +0.58(+1.75%)
May 03, 2018 33.07 33.65 33.07 33.07 54,718 -0.39(-1.16%)
May 02, 2018 33.27 34.04 33.07 33.46 112,589 +0.00(+0.00%)
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.