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 (%)
Aug 30, 2002 33.25 33.69 32.84 32.84 36,226 -0.68(-2.04%)
Aug 29, 2002 33.40 33.69 32.87 33.52 25,742 +0.38(+1.16%)
Aug 28, 2002 32.84 33.94 32.84 33.14 83,324 +0.27(+0.83%)
Aug 27, 2002 33.33 33.77 32.84 32.87 63,401 -0.44(-1.31%)
Aug 26, 2002 33.33 33.52 32.89 33.30 53,904 +0.36(+1.08%)
Aug 23, 2002 33.55 33.55 32.95 32.95 42,387 -0.47(-1.39%)
Aug 22, 2002 33.39 33.66 33.00 33.41 3,654,262 -0.49(-1.45%)
Aug 21, 2002 33.47 34.02 32.98 33.91 57,152 +0.66(+1.98%)
Aug 20, 2002 33.66 34.18 33.00 33.25 43,050 -0.38(-1.14%)
Aug 16, 2002 33.52 33.93 33.19 33.63 24,019 +0.27(+0.82%)
Aug 15, 2002 34.18 34.18 33.33 33.36 28,247 -0.55(-1.61%)
Aug 14, 2002 33.11 34.10 32.84 33.91 51,634 +1.07(+3.25%)
Aug 13, 2002 33.41 34.02 32.84 32.84 28,726 -0.71(-2.12%)
Aug 12, 2002 34.02 34.10 33.41 33.55 27,205 -0.66(-1.92%)
Aug 07, 2002 34.18 34.21 33.25 34.21 30,429 +0.00(+0.00%)
Aug 06, 2002 33.17 34.21 33.00 34.21 36,878 +1.07(+3.22%)
Aug 05, 2002 33.50 33.88 33.14 33.14 22,316 -0.36(-1.06%)
Aug 02, 2002 34.07 34.26 33.50 33.50 38,945 -0.60(-1.77%)
Aug 01, 2002 34.48 34.89 33.52 34.10 68,663 +0.00(+0.00%)
Jul 31, 2002 35.47 35.47 34.10 34.10 54,046 -1.31(-3.71%)
Jul 30, 2002 35.60 35.60 33.99 35.41 52,197 -0.30(-0.84%)
Jul 29, 2002 33.91 35.85 33.39 35.71 82,659 +1.81(+5.33%)
Jul 26, 2002 33.80 33.91 32.70 33.91 39,589 +0.38(+1.14%)
Jul 25, 2002 32.09 33.82 32.07 33.52 87,140 +1.15(+3.55%)
Jul 24, 2002 30.24 32.59 29.61 32.37 121,431 +1.45(+4.69%)
Jul 23, 2002 32.43 32.43 30.40 30.92 65,906 -1.20(-3.75%)
Jul 22, 2002 32.84 32.87 31.47 32.13 51,419 -0.30(-0.93%)
Jul 19, 2002 32.78 33.11 32.15 32.43 46,080 -0.79(-2.39%)
Jul 17, 2002 33.03 33.39 32.84 33.22 34,094 -0.11(-0.33%)
Jul 12, 2002 34.64 34.64 33.30 33.33 29,489 -0.60(-1.77%)
Jul 11, 2002 34.21 34.21 33.30 33.93 21,889 +0.00(+0.00%)
Jul 10, 2002 34.34 35.14 33.71 33.93 33,619 -0.47(-1.35%)
Jul 09, 2002 33.82 34.40 33.82 34.40 36,432 +0.57(+1.70%)
Jul 08, 2002 34.95 34.95 33.82 33.82 27,882 -1.18(-3.36%)
Jul 05, 2002 33.44 35.00 33.03 35.00 19,696 +1.59(+4.75%)
Jul 04, 2002 33.30 33.87 32.87 33.41 25,762 +0.00(+0.00%)
Jul 03, 2002 33.30 33.87 32.87 33.41 25,762 +0.14(+0.41%)
Jul 02, 2002 33.30 34.56 33.25 33.28 52,694 -1.15(-3.34%)
Jul 01, 2002 36.37 36.53 33.41 34.43 88,140 -1.61(-4.48%)
Jun 28, 2002 34.67 36.12 33.63 36.04 169,996 +0.82(+2.33%)
Jun 27, 2002 32.70 35.25 32.29 35.22 46,701 +0.77(+2.22%)
Jun 26, 2002 33.71 34.45 32.46 34.45 64,680 +0.99(+2.94%)
Jun 25, 2002 33.41 34.07 32.62 33.47 58,504 +0.52(+1.58%)
Jun 21, 2002 33.11 33.66 32.40 32.95 87,263 +0.44(+1.35%)
Jun 20, 2002 32.15 33.55 31.85 32.51 32,851 +0.36(+1.11%)
Jun 19, 2002 32.59 34.12 31.85 32.15 54,631 -0.47(-1.43%)
Jun 18, 2002 34.15 34.15 32.21 32.62 26,749 -1.56(-4.56%)
Jun 17, 2002 33.14 34.18 32.02 34.18 25,324 +1.37(+4.17%)
Jun 14, 2002 30.21 32.98 29.69 32.81 69,796 +0.22(+0.67%)
Jun 12, 2002 32.92 33.00 31.94 32.59 67,311 -0.30(-0.92%)
Jun 11, 2002 32.87 33.52 32.84 32.89 38,296 +0.05(+0.17%)
Jun 10, 2002 33.40 33.91 32.43 32.84 34,642 -0.88(-2.60%)
Jun 07, 2002 32.37 33.71 32.37 33.71 38,990 +1.26(+3.88%)
Jun 06, 2002 34.04 34.04 32.29 32.45 45,130 -1.18(-3.50%)
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.