Skip to main content

Trustco Bank Corp NY (NQ: TRST )

28.38 +0.25 (+0.89%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 26.50 26.53 25.59 26.36 0 -0.19(-0.73%)
Dec 30, 2008 26.33 26.61 25.70 26.56 200,552 +0.53(+2.02%)
Dec 29, 2008 26.64 27.05 25.81 26.03 120,115 -0.47(-1.78%)
Dec 26, 2008 26.89 26.89 26.28 26.50 78,797 -0.22(-0.83%)
Dec 24, 2008 26.67 27.03 26.33 26.72 43,972 +0.22(+0.84%)
Dec 23, 2008 27.47 27.72 26.47 26.50 122,097 -0.69(-2.55%)
Dec 22, 2008 27.28 27.64 26.50 27.19 148,490 +0.22(+0.82%)
Dec 19, 2008 27.83 28.11 26.69 26.97 406,265 -0.17(-0.61%)
Dec 18, 2008 27.36 28.00 26.86 27.14 173,927 -0.91(-3.26%)
Dec 17, 2008 27.78 28.33 26.94 28.05 133,563 -0.14(-0.49%)
Dec 16, 2008 27.61 28.47 27.11 28.19 273,715 +1.22(+4.52%)
Dec 15, 2008 27.72 27.72 26.53 26.97 96,206 -0.86(-3.09%)
Dec 12, 2008 26.53 28.00 26.50 27.83 160,043 +1.03(+3.83%)
Dec 11, 2008 28.16 28.58 26.78 26.81 189,851 -1.69(-5.93%)
Dec 10, 2008 29.16 29.41 27.64 28.50 176,925 -0.72(-2.47%)
Dec 09, 2008 29.63 30.46 29.08 29.22 206,274 -0.78(-2.59%)
Dec 08, 2008 29.08 30.52 29.08 29.99 182,285 -0.25(-0.83%)
Dec 05, 2008 28.00 30.35 27.80 30.24 215,740 +1.52(+5.31%)
Dec 04, 2008 29.27 30.27 27.94 28.72 163,213 -1.05(-3.54%)
Dec 03, 2008 28.39 30.10 27.78 29.77 280,407 +1.05(+3.67%)
Dec 02, 2008 26.86 29.63 26.14 28.72 477,348 +2.66(+10.21%)
Dec 01, 2008 28.33 29.11 26.03 26.06 315,016 -3.30(-11.24%)
Nov 28, 2008 30.21 30.44 28.58 29.36 102,882 -1.05(-3.46%)
Nov 26, 2008 29.16 30.63 29.16 30.41 213,923 +0.33(+1.11%)
Nov 25, 2008 30.08 30.46 28.47 30.08 310,679 +0.14(+0.46%)
Nov 24, 2008 27.91 29.99 27.44 29.94 341,652 +2.55(+9.31%)
Nov 21, 2008 26.75 27.94 24.75 27.39 415,577 +1.55(+6.01%)
Nov 20, 2008 26.67 28.11 25.47 25.83 257,625 -1.03(-3.82%)
Nov 19, 2008 28.27 28.86 26.86 26.86 226,523 -1.83(-6.38%)
Nov 18, 2008 28.55 29.11 27.14 28.69 180,559 +0.39(+1.37%)
Nov 17, 2008 28.14 29.27 28.14 28.30 140,725 -0.06(-0.20%)
Nov 14, 2008 30.24 31.18 28.27 28.36 146,326 -2.58(-8.33%)
Nov 13, 2008 28.27 31.18 27.03 30.94 227,557 +2.97(+10.60%)
Nov 12, 2008 29.24 30.82 27.72 27.97 149,073 -1.80(-6.05%)
Nov 11, 2008 29.44 31.05 29.44 29.77 123,423 -0.06(-0.19%)
Nov 10, 2008 31.07 31.32 29.47 29.83 77,909 -0.69(-2.27%)
Nov 07, 2008 29.83 30.52 29.55 30.52 97,647 +1.00(+3.38%)
Nov 06, 2008 30.16 31.20 29.38 29.52 152,802 -1.03(-3.36%)
Nov 05, 2008 32.90 33.10 30.27 30.55 149,326 -3.08(-9.15%)
Nov 04, 2008 33.93 33.93 32.52 33.62 122,333 +0.25(+0.75%)
Nov 03, 2008 33.43 33.96 32.21 33.37 146,936 -0.36(-1.07%)
Oct 31, 2008 32.10 33.96 30.88 33.74 244,082 +1.36(+4.20%)
Oct 30, 2008 31.91 32.57 30.58 32.38 136,975 +1.58(+5.13%)
Oct 29, 2008 30.96 32.29 29.33 30.80 165,931 -0.14(-0.45%)
Oct 28, 2008 28.97 31.05 27.36 30.94 212,547 +3.08(+11.04%)
Oct 27, 2008 28.41 30.24 27.80 27.86 110,630 -0.89(-3.09%)
Oct 24, 2008 27.14 30.41 27.05 28.75 145,466 -0.30(-1.05%)
Oct 23, 2008 29.85 30.24 27.72 29.05 169,028 -0.64(-2.15%)
Oct 22, 2008 30.05 30.77 29.22 29.69 215,092 -1.08(-3.51%)
Oct 21, 2008 30.63 32.16 30.33 30.77 185,087 -1.00(-3.14%)
Oct 20, 2008 30.35 31.77 30.02 31.77 142,110 +1.55(+5.14%)
Oct 17, 2008 30.24 31.85 29.74 30.21 262,472 -1.25(-3.96%)
Oct 16, 2008 27.94 31.63 26.81 31.46 295,683 +4.21(+15.46%)
Oct 15, 2008 30.05 30.60 27.11 27.25 210,356 -3.27(-10.72%)
Oct 14, 2008 32.32 32.32 28.86 30.52 189,960 -0.83(-2.65%)
Oct 13, 2008 29.66 31.82 27.44 31.35 213,318 +3.08(+10.88%)
Oct 10, 2008 23.81 28.86 23.59 28.27 303,081 +3.55(+14.35%)
Oct 09, 2008 27.25 29.05 24.73 24.73 247,439 -3.77(-13.23%)
Oct 08, 2008 26.42 31.55 25.92 28.50 174,882 +1.25(+4.58%)
Oct 07, 2008 27.62 30.74 27.11 27.25 183,559 -1.00(-3.53%)
Oct 06, 2008 28.86 30.44 27.47 28.25 194,595 -1.64(-5.47%)
Oct 03, 2008 33.32 33.54 29.88 29.88 126,249 -2.69(-8.26%)
Oct 02, 2008 33.96 33.96 32.57 32.57 65,571 -1.30(-3.85%)
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.