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, 2018 35.46 35.65 35.26 35.46 63,903 +0.19(+0.55%)
Jul 30, 2018 35.65 35.85 35.26 35.26 40,503 -0.39(-1.09%)
Jul 27, 2018 36.04 36.63 35.46 35.65 88,645 -0.39(-1.08%)
Jul 26, 2018 35.65 36.24 35.55 36.04 78,255 +0.39(+1.09%)
Jul 25, 2018 35.26 35.85 34.87 35.65 161,055 +0.39(+1.10%)
Jul 24, 2018 35.07 35.46 34.87 35.26 52,201 +0.00(+0.00%)
Jul 23, 2018 35.07 35.46 35.07 35.26 49,035 +0.00(+0.00%)
Jul 20, 2018 34.87 35.46 34.87 35.26 77,260 +0.39(+1.12%)
Jul 19, 2018 34.87 35.26 34.68 34.87 112,396 -0.19(-0.56%)
Jul 18, 2018 34.87 35.07 34.48 35.07 47,253 +0.19(+0.56%)
Jul 17, 2018 34.87 35.11 34.78 34.87 39,535 +0.00(+0.00%)
Jul 16, 2018 34.87 35.07 34.68 34.87 49,727 +0.19(+0.56%)
Jul 13, 2018 34.87 35.17 34.68 34.68 33,200 -0.19(-0.56%)
Jul 12, 2018 35.07 35.26 34.68 34.87 70,285 -0.39(-1.11%)
Jul 11, 2018 35.65 35.26 35.26 71,270 +0.00(+0.00%)
Jul 10, 2018 36.04 36.24 35.26 35.26 53,832 -0.78(-2.16%)
Jul 09, 2018 35.65 36.04 35.46 36.04 72,703 +0.39(+1.09%)
Jul 06, 2018 35.46 35.65 35.26 35.65 50,812 +0.39(+1.10%)
Jul 05, 2018 35.07 35.46 34.68 35.26 90,337 +0.39(+1.12%)
Jul 03, 2018 34.87 34.87 34.87 0 -0.58(-1.65%)
Jul 02, 2018 34.87 35.46 34.68 35.46 96,574 +0.78(+2.25%)
Jun 29, 2018 34.87 35.24 34.68 34.68 127,854 +0.00(+0.00%)
Jun 28, 2018 34.87 35.26 34.68 34.68 61,082 +0.00(+0.00%)
Jun 27, 2018 35.85 35.85 34.68 34.68 123,110 -1.17(-3.26%)
Jun 26, 2018 35.85 36.04 35.46 35.85 71,814 +0.00(+0.00%)
Jun 25, 2018 35.65 36.04 35.26 35.85 100,974 +0.39(+1.10%)
Jun 22, 2018 35.85 36.04 35.26 35.46 295,453 -0.19(-0.55%)
Jun 21, 2018 36.24 36.24 35.46 35.65 97,981 -0.39(-1.08%)
Jun 20, 2018 35.26 36.43 35.17 36.04 142,759 +0.78(+2.21%)
Jun 19, 2018 34.68 35.46 34.48 35.26 102,271 +0.58(+1.69%)
Jun 18, 2018 34.29 34.68 34.09 34.68 62,884 +0.19(+0.56%)
Jun 15, 2018 34.68 33.72 34.48 156,875 +0.19(+0.57%)
Jun 14, 2018 34.48 34.50 33.90 34.29 66,718 +0.00(+0.00%)
Jun 13, 2018 34.29 34.68 34.09 34.29 80,951 +0.00(+0.00%)
Jun 12, 2018 34.87 35.07 34.09 34.29 54,498 -0.39(-1.12%)
Jun 11, 2018 35.07 35.46 34.48 34.68 50,248 -0.39(-1.11%)
Jun 08, 2018 35.26 35.46 35.07 35.07 34,689 +0.00(+0.00%)
Jun 07, 2018 35.46 35.46 35.07 35.07 38,771 -0.10(-0.28%)
Jun 06, 2018 34.87 35.26 34.87 35.17 57,488 +0.29(+0.84%)
Jun 05, 2018 34.68 35.07 34.48 34.87 66,570 +0.19(+0.56%)
Jun 04, 2018 34.29 34.87 34.09 34.68 69,026 +0.39(+1.14%)
Jun 01, 2018 34.09 34.29 33.90 34.29 95,000 +0.39(+1.15%)
May 31, 2018 34.29 34.48 33.90 33.90 63,021 -0.33(-0.96%)
May 30, 2018 34.03 34.23 33.94 34.23 58,986 +0.48(+1.43%)
May 29, 2018 34.03 34.13 33.26 33.74 82,918 -0.48(-1.41%)
May 25, 2018 34.23 34.23 34.23 0 +0.39(+1.14%)
May 24, 2018 34.03 34.23 33.74 33.84 54,794 -0.39(-1.13%)
May 23, 2018 34.23 34.42 33.94 34.23 44,585 +0.00(+0.00%)
May 22, 2018 34.03 34.61 33.84 34.23 108,139 +0.19(+0.57%)
May 21, 2018 33.84 34.42 33.84 34.03 91,638 +0.19(+0.57%)
May 18, 2018 34.03 34.23 33.84 33.84 56,040 -0.19(-0.57%)
May 17, 2018 33.84 34.42 33.84 34.03 97,653 +0.19(+0.57%)
May 16, 2018 33.45 34.23 33.36 33.84 102,001 +0.58(+1.74%)
May 15, 2018 33.26 33.65 33.26 33.26 83,784 +0.00(+0.00%)
May 14, 2018 33.84 33.84 33.26 33.26 111,888 -0.58(-1.71%)
May 11, 2018 33.84 34.03 33.45 33.84 47,569 +0.00(+0.00%)
May 10, 2018 34.03 34.03 33.65 33.84 72,748 +0.00(+0.00%)
May 09, 2018 33.84 34.03 33.45 33.84 59,059 +0.19(+0.57%)
May 08, 2018 33.45 34.03 33.45 33.65 37,261 +0.19(+0.58%)
May 07, 2018 33.65 33.84 33.45 33.45 40,764 -0.19(-0.57%)
May 04, 2018 33.07 34.03 32.87 33.65 36,473 +0.58(+1.75%)
May 03, 2018 33.07 33.65 33.07 33.07 54,729 -0.39(-1.16%)
May 02, 2018 33.26 34.03 33.07 33.45 112,612 +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.