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 31, 2004 35.44 35.57 34.95 35.57 49,332 +0.41(+1.17%)
Aug 30, 2004 35.22 35.66 35.14 35.16 34,459 -0.11(-0.31%)
Aug 27, 2004 35.22 35.52 35.11 35.27 34,167 -0.16(-0.46%)
Aug 26, 2004 35.57 35.57 35.25 35.44 64,022 -0.14(-0.38%)
Aug 25, 2004 35.38 35.57 34.89 35.57 69,430 +0.27(+0.78%)
Aug 24, 2004 35.49 35.57 34.89 35.30 49,369 +0.38(+1.10%)
Aug 23, 2004 35.52 35.71 34.87 34.92 67,201 -0.30(-0.85%)
Aug 20, 2004 34.62 35.22 34.62 35.22 94,206 +0.71(+2.06%)
Aug 19, 2004 35.03 35.14 34.29 34.51 69,211 -0.36(-1.02%)
Aug 18, 2004 33.91 34.89 33.91 34.86 78,858 +0.55(+1.59%)
Aug 17, 2004 34.73 34.78 34.04 34.32 47,468 -0.03(-0.08%)
Aug 16, 2004 34.04 34.34 33.84 34.34 39,466 +0.55(+1.62%)
Aug 13, 2004 33.96 33.96 33.14 33.80 49,113 +0.49(+1.48%)
Aug 12, 2004 34.07 34.07 33.25 33.30 33,253 -0.47(-1.38%)
Aug 11, 2004 33.28 33.93 33.19 33.77 72,427 -0.03(-0.08%)
Aug 10, 2004 33.63 33.88 33.47 33.80 54,046 +0.38(+1.15%)
Aug 09, 2004 33.14 33.82 33.14 33.41 58,870 +0.11(+0.33%)
Aug 06, 2004 33.52 34.04 33.30 33.30 62,232 -0.63(-1.85%)
Aug 05, 2004 34.48 34.48 33.80 33.93 52,657 -0.41(-1.20%)
Aug 04, 2004 33.99 34.53 33.74 34.34 62,378 +0.27(+0.80%)
Aug 03, 2004 34.78 34.78 34.04 34.07 51,269 -0.49(-1.43%)
Aug 02, 2004 34.18 34.64 33.93 34.56 45,641 -0.03(-0.08%)
Jul 30, 2004 34.70 34.86 34.37 34.59 43,485 -0.11(-0.32%)
Jul 29, 2004 35.11 35.11 34.51 34.70 55,398 +0.14(+0.40%)
Jul 28, 2004 34.73 35.03 34.32 34.56 61,062 -0.52(-1.48%)
Jul 27, 2004 33.96 35.08 33.96 35.08 45,057 +1.18(+3.47%)
Jul 26, 2004 34.43 34.53 33.71 33.91 54,740 -0.33(-0.96%)
Jul 23, 2004 34.21 34.75 34.02 34.23 50,757 +0.00(+0.00%)
Jul 22, 2004 34.10 34.75 33.88 34.23 52,402 +0.03(+0.08%)
Jul 21, 2004 35.55 35.55 34.21 34.21 62,012 -1.09(-3.10%)
Jul 20, 2004 35.44 35.44 34.81 35.30 46,957 +0.52(+1.49%)
Jul 19, 2004 34.89 35.19 34.73 34.78 39,721 -0.36(-1.01%)
Jul 16, 2004 35.36 35.63 34.95 35.14 44,582 +0.08(+0.23%)
Jul 15, 2004 35.14 35.52 34.95 35.05 39,356 +0.05(+0.16%)
Jul 14, 2004 34.34 35.60 34.10 35.00 69,248 -0.03(-0.08%)
Jul 13, 2004 34.86 35.52 34.86 35.03 28,905 -0.19(-0.54%)
Jul 12, 2004 35.33 35.60 34.84 35.22 30,622 +0.27(+0.78%)
Jul 09, 2004 35.38 35.38 34.89 34.95 30,988 +0.03(+0.08%)
Jul 08, 2004 34.70 35.63 34.53 34.92 67,786 -0.41(-1.16%)
Jul 07, 2004 34.86 35.63 34.86 35.33 60,441 +0.44(+1.25%)
Jul 06, 2004 35.44 35.68 34.89 34.89 36,688 -0.79(-2.22%)
Jul 02, 2004 34.62 35.85 34.62 35.68 50,136 +0.57(+1.64%)
Jul 01, 2004 35.99 35.99 35.11 35.11 55,033 -0.74(-2.06%)
Jun 30, 2004 35.93 36.12 35.30 35.85 56,275 +0.19(+0.54%)
Jun 29, 2004 35.49 35.88 35.19 35.66 90,369 +0.25(+0.70%)
Jun 28, 2004 35.16 35.55 34.45 35.41 59,272 +0.82(+2.37%)
Jun 25, 2004 34.92 35.38 34.40 34.59 232,886 -0.33(-0.94%)
Jun 24, 2004 35.57 35.57 34.89 34.92 41,841 -0.49(-1.39%)
Jun 23, 2004 34.48 35.44 34.48 35.41 53,206 +0.52(+1.49%)
Jun 22, 2004 34.45 34.89 34.10 34.89 52,731 +0.25(+0.71%)
Jun 21, 2004 34.21 34.78 33.96 34.64 39,027 +0.25(+0.72%)
Jun 18, 2004 34.04 34.73 33.69 34.40 137,181 -0.36(-1.02%)
Jun 17, 2004 35.19 35.19 34.26 34.75 48,747 +0.00(+0.00%)
Jun 16, 2004 34.84 34.86 34.21 34.75 49,588 +0.33(+0.95%)
Jun 15, 2004 34.73 34.95 34.07 34.43 68,407 +0.22(+0.64%)
Jun 14, 2004 34.81 35.30 34.21 34.21 87,483 -0.63(-1.81%)
Jun 10, 2004 35.19 35.27 34.84 34.84 85,692 +0.00(+0.00%)
Jun 09, 2004 35.08 35.57 34.84 34.84 50,136 -0.60(-1.70%)
Jun 08, 2004 35.77 35.85 35.03 35.44 35,957 -0.03(-0.08%)
Jun 07, 2004 35.71 35.79 35.03 35.47 68,700 +0.74(+2.13%)
Jun 04, 2004 34.48 35.11 34.29 34.73 36,250 +0.32(+0.93%)
Jun 03, 2004 34.75 35.27 34.15 34.41 67,494 -0.87(-2.46%)
Jun 02, 2004 34.78 35.33 34.75 35.27 31,426 +0.14(+0.39%)
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.