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, 2006 30.27 30.32 30.05 30.10 46,764 -0.05(-0.18%)
Aug 30, 2006 30.40 30.40 29.50 30.16 77,306 +0.36(+1.19%)
Aug 29, 2006 29.88 29.94 29.39 29.80 77,257 +0.03(+0.09%)
Aug 28, 2006 29.55 29.96 29.39 29.77 29,865 +0.25(+0.83%)
Aug 25, 2006 29.39 29.77 29.36 29.53 40,708 -0.03(-0.09%)
Aug 24, 2006 29.69 29.69 29.34 29.55 35,528 -0.11(-0.37%)
Aug 23, 2006 29.83 29.88 29.45 29.66 72,698 -0.14(-0.46%)
Aug 22, 2006 29.58 29.88 29.58 29.80 38,500 +0.11(+0.37%)
Aug 21, 2006 29.96 29.96 29.64 29.69 48,378 -0.47(-1.54%)
Aug 18, 2006 30.35 30.35 29.86 30.16 45,368 -0.08(-0.27%)
Aug 17, 2006 29.94 30.32 29.94 30.24 34,661 +0.11(+0.36%)
Aug 16, 2006 30.10 30.24 29.86 30.13 44,307 +0.11(+0.36%)
Aug 15, 2006 29.88 30.05 29.72 30.02 45,850 +0.55(+1.86%)
Aug 14, 2006 29.42 29.94 29.39 29.47 38,981 +0.19(+0.65%)
Aug 11, 2006 29.31 29.47 29.00 29.28 39,580 -0.14(-0.47%)
Aug 10, 2006 29.03 29.66 28.90 29.42 56,493 +0.30(+1.03%)
Aug 09, 2006 29.69 29.86 29.09 29.12 71,916 -0.33(-1.12%)
Aug 08, 2006 29.96 30.32 29.42 29.45 81,806 -0.36(-1.19%)
Aug 07, 2006 29.83 29.88 29.55 29.80 40,773 -0.22(-0.73%)
Aug 04, 2006 30.38 30.79 29.58 30.02 58,263 -0.19(-0.63%)
Aug 03, 2006 29.45 30.24 29.42 30.21 51,561 +0.55(+1.84%)
Aug 02, 2006 29.83 30.07 29.42 29.66 50,043 +0.03(+0.09%)
Aug 01, 2006 29.94 30.10 29.55 29.64 54,886 -0.49(-1.63%)
Jul 31, 2006 30.29 30.51 29.72 30.13 56,051 -0.27(-0.90%)
Jul 28, 2006 29.83 30.48 29.77 30.40 54,008 +0.82(+2.78%)
Jul 27, 2006 30.27 30.38 29.55 29.58 53,996 -0.47(-1.55%)
Jul 26, 2006 30.16 30.46 29.82 30.05 47,953 -0.27(-0.90%)
Jul 25, 2006 29.96 30.51 29.53 30.32 65,872 +0.30(+1.00%)
Jul 24, 2006 28.95 30.05 29.03 30.02 59,934 +1.07(+3.69%)
Jul 21, 2006 29.36 29.31 28.79 28.95 79,210 -0.41(-1.40%)
Jul 20, 2006 30.10 30.24 29.34 29.36 53,380 -0.77(-2.54%)
Jul 19, 2006 29.09 30.16 29.09 30.13 91,353 +0.88(+2.99%)
Jul 18, 2006 28.82 29.34 28.51 29.25 60,481 +0.74(+2.59%)
Jul 17, 2006 28.71 28.93 28.49 28.51 49,143 -0.08(-0.29%)
Jul 14, 2006 28.73 28.90 28.46 28.60 74,817 -0.14(-0.48%)
Jul 13, 2006 28.90 29.12 28.71 28.73 73,289 -0.27(-0.94%)
Jul 12, 2006 29.61 29.75 28.95 29.01 60,240 -0.71(-2.39%)
Jul 11, 2006 29.31 29.83 28.82 29.72 76,708 +0.19(+0.65%)
Jul 10, 2006 29.47 29.88 29.36 29.53 44,348 +0.03(+0.09%)
Jul 07, 2006 29.88 30.05 29.38 29.50 52,509 -0.52(-1.73%)
Jul 06, 2006 29.88 30.32 29.72 30.02 69,621 +0.25(+0.83%)
Jul 05, 2006 29.99 30.35 29.69 29.77 77,707 -0.49(-1.63%)
Jul 03, 2006 30.29 30.35 29.99 30.27 41,819 +0.11(+0.36%)
Jun 30, 2006 30.27 30.27 29.64 30.16 109,956 +0.11(+0.36%)
Jun 29, 2006 29.25 30.05 29.03 30.05 89,273 +1.01(+3.49%)
Jun 28, 2006 29.17 29.20 28.87 29.03 54,361 +0.03(+0.09%)
Jun 27, 2006 29.61 29.64 28.87 29.01 63,640 -0.52(-1.76%)
Jun 26, 2006 29.03 29.53 29.01 29.53 52,182 +0.68(+2.37%)
Jun 23, 2006 29.06 29.12 28.73 28.84 75,589 -0.36(-1.22%)
Jun 22, 2006 29.23 29.58 28.87 29.20 89,165 -0.16(-0.56%)
Jun 21, 2006 28.98 29.64 28.79 29.36 79,384 +0.38(+1.32%)
Jun 20, 2006 28.95 29.61 28.84 28.98 84,185 +0.08(+0.28%)
Jun 19, 2006 29.80 29.80 28.84 28.90 91,210 -0.82(-2.76%)
Jun 16, 2006 30.16 30.32 29.55 29.72 372,243 -0.57(-1.90%)
Jun 15, 2006 29.80 30.35 29.66 30.29 62,714 +0.71(+2.41%)
Jun 14, 2006 29.75 29.83 29.12 29.58 103,065 -0.05(-0.18%)
Jun 13, 2006 29.69 30.48 29.42 29.64 67,088 -0.11(-0.37%)
Jun 12, 2006 30.10 30.27 29.72 29.75 75,064 -0.38(-1.27%)
Jun 09, 2006 30.57 30.68 30.05 30.13 116,088 -0.41(-1.34%)
Jun 08, 2006 29.83 30.81 29.52 30.54 99,781 +0.52(+1.73%)
Jun 07, 2006 29.80 30.38 29.69 30.02 77,194 +0.22(+0.73%)
Jun 06, 2006 29.61 29.91 29.23 29.80 94,900 +0.33(+1.11%)
Jun 05, 2006 30.35 30.57 29.39 29.47 103,299 -0.96(-3.15%)
Jun 02, 2006 30.44 30.68 30.07 30.43 59,313 +0.08(+0.27%)
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.