Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.88 UNCHANGED
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, 2015 20.51 20.76 20.44 20.73 44,016 +0.11(+0.51%)
Aug 28, 2015 20.44 20.73 20.37 20.62 54,254 +0.04(+0.17%)
Aug 27, 2015 20.66 20.80 20.39 20.58 117,492 -0.04(-0.17%)
Aug 26, 2015 20.41 20.66 20.09 20.62 72,783 +0.67(+3.33%)
Aug 25, 2015 20.90 21.11 19.95 19.95 103,769 -0.35(-1.72%)
Aug 24, 2015 20.27 21.00 19.57 20.30 151,371 -0.84(-3.97%)
Aug 21, 2015 20.86 21.55 20.83 21.15 290,693 -0.04(-0.17%)
Aug 20, 2015 21.32 21.46 21.18 21.18 107,885 -0.18(-0.82%)
Aug 19, 2015 21.50 21.67 21.36 21.36 51,729 -0.18(-0.81%)
Aug 18, 2015 21.57 21.78 21.50 21.53 76,698 -0.18(-0.81%)
Aug 17, 2015 21.46 21.85 21.43 21.71 111,383 +0.07(+0.32%)
Aug 14, 2015 21.29 21.64 21.29 21.64 95,842 +0.25(+1.15%)
Aug 13, 2015 21.29 21.60 21.29 21.39 98,878 +0.00(+0.00%)
Aug 12, 2015 21.39 21.60 21.18 21.39 129,695 -0.07(-0.33%)
Aug 11, 2015 21.36 21.50 21.18 21.46 88,378 -0.07(-0.33%)
Aug 10, 2015 21.57 21.81 21.46 21.53 156,237 -0.07(-0.32%)
Aug 07, 2015 21.60 21.78 21.43 21.60 213,080 -0.14(-0.64%)
Aug 06, 2015 21.81 21.88 21.60 21.74 80,268 -0.04(-0.16%)
Aug 05, 2015 21.92 21.92 21.67 21.78 88,410 -0.03(-0.16%)
Aug 04, 2015 21.78 21.95 21.67 21.81 119,604 +0.14(+0.65%)
Aug 03, 2015 21.74 21.95 21.57 21.67 148,846 -0.14(-0.64%)
Jul 31, 2015 21.99 22.13 21.68 21.81 118,456 -0.14(-0.64%)
Jul 30, 2015 21.67 21.95 21.64 21.95 124,955 +0.11(+0.48%)
Jul 29, 2015 21.64 21.88 21.53 21.85 95,287 +0.21(+0.97%)
Jul 28, 2015 21.81 21.81 21.57 21.64 170,126 +0.00(+0.00%)
Jul 27, 2015 21.64 21.85 21.53 21.64 100,075 -0.04(-0.16%)
Jul 24, 2015 22.34 22.37 21.53 21.67 260,797 -0.77(-3.43%)
Jul 23, 2015 23.35 23.35 22.32 22.44 413,790 -1.40(-5.87%)
Jul 22, 2015 24.51 24.79 23.77 23.84 124,544 -0.74(-2.99%)
Jul 21, 2015 24.61 24.89 24.51 24.58 38,902 -0.07(-0.28%)
Jul 20, 2015 24.82 24.86 24.54 24.65 45,615 -0.07(-0.28%)
Jul 17, 2015 24.93 24.93 24.53 24.72 34,308 -0.14(-0.56%)
Jul 16, 2015 24.79 24.96 24.72 24.86 128,097 +0.14(+0.57%)
Jul 15, 2015 24.89 24.96 24.61 24.72 110,376 -0.11(-0.42%)
Jul 14, 2015 24.65 25.00 24.61 24.82 40,931 +0.00(+0.00%)
Jul 13, 2015 24.61 24.89 24.61 24.82 32,534 +0.18(+0.71%)
Jul 10, 2015 24.47 24.69 24.47 24.65 60,868 +0.39(+1.59%)
Jul 09, 2015 24.44 24.51 24.09 24.26 100,046 +0.04(+0.14%)
Jul 08, 2015 24.09 24.37 24.02 24.23 53,253 +0.00(+0.00%)
Jul 07, 2015 24.51 24.51 24.05 24.23 55,310 -0.32(-1.28%)
Jul 06, 2015 24.16 24.58 24.16 24.54 57,391 +0.04(+0.14%)
Jul 02, 2015 25.21 24.51 24.51 24.51 49,902 -0.60(-2.37%)
Jul 01, 2015 25.03 25.10 24.77 25.10 54,632 +0.49(+1.99%)
Jun 30, 2015 24.79 24.96 24.49 24.61 53,225 +0.00(+0.00%)
Jun 29, 2015 24.82 25.07 24.54 24.61 88,241 -0.53(-2.09%)
Jun 26, 2015 25.10 25.17 24.86 25.14 201,559 +0.18(+0.70%)
Jun 25, 2015 25.07 25.07 24.61 24.96 45,033 +0.10(+0.42%)
Jun 24, 2015 24.75 25.07 24.61 24.86 37,120 -0.07(-0.28%)
Jun 23, 2015 24.65 25.10 24.65 24.93 54,393 +0.25(+0.99%)
Jun 22, 2015 24.65 24.86 24.51 24.68 52,162 +0.11(+0.43%)
Jun 19, 2015 24.26 24.65 24.26 24.58 136,113 +0.21(+0.86%)
Jun 18, 2015 24.02 24.44 23.95 24.37 60,128 +0.35(+1.46%)
Jun 17, 2015 24.26 24.33 23.98 24.02 29,690 -0.25(-1.01%)
Jun 16, 2015 23.95 24.37 23.95 24.26 33,725 +0.21(+0.87%)
Jun 15, 2015 24.05 24.30 23.81 24.05 46,827 -0.18(-0.72%)
Jun 12, 2015 24.33 24.33 24.05 24.23 28,630 -0.14(-0.57%)
Jun 11, 2015 24.44 24.47 24.16 24.37 31,947 -0.04(-0.14%)
Jun 10, 2015 23.95 24.51 23.95 24.40 111,781 +0.53(+2.20%)
Jun 09, 2015 23.74 23.98 23.63 23.88 29,371 +0.07(+0.29%)
Jun 08, 2015 23.88 23.98 23.63 23.81 68,418 -0.21(-0.87%)
Jun 05, 2015 23.81 24.02 23.60 24.02 61,513 +0.28(+1.18%)
Jun 04, 2015 23.91 24.09 23.70 23.74 30,438 -0.35(-1.45%)
Jun 03, 2015 23.53 24.09 23.53 24.09 70,894 +0.51(+2.16%)
Jun 02, 2015 23.33 23.65 23.33 23.58 43,281 +0.21(+0.89%)
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.