Skip to main content

Trustco Bank Corp NY (NQ: TRST )

27.06 +0.42 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 34.36 34.72 33.90 34.69 113,931 +0.33(+0.96%)
Jan 30, 2006 34.75 34.75 34.20 34.36 62,859 -0.22(-0.63%)
Jan 27, 2006 34.86 35.02 34.39 34.58 64,442 -0.27(-0.78%)
Jan 26, 2006 34.42 34.94 34.42 34.86 91,275 +0.44(+1.27%)
Jan 25, 2006 34.91 35.02 34.17 34.42 128,921 -0.30(-0.87%)
Jan 24, 2006 34.64 34.80 34.23 34.72 48,419 +0.41(+1.20%)
Jan 23, 2006 34.34 34.45 33.95 34.31 58,565 +0.22(+0.64%)
Jan 20, 2006 35.29 35.29 33.93 34.09 70,717 -0.96(-2.73%)
Jan 19, 2006 34.61 35.29 34.45 35.05 74,459 +0.44(+1.26%)
Jan 18, 2006 34.09 34.61 33.98 34.61 50,482 +0.19(+0.56%)
Jan 17, 2006 34.75 34.77 34.09 34.42 82,064 -0.68(-1.95%)
Jan 13, 2006 34.77 35.18 34.77 35.10 38,077 +0.49(+1.42%)
Jan 12, 2006 35.02 35.29 34.45 34.61 75,804 -0.68(-1.94%)
Jan 11, 2006 35.29 35.57 35.02 35.29 85,366 -0.11(-0.31%)
Jan 10, 2006 34.64 35.40 34.50 35.40 58,832 +0.49(+1.41%)
Jan 09, 2006 34.34 35.02 34.15 34.91 58,144 +0.36(+1.03%)
Jan 06, 2006 34.39 34.58 33.95 34.56 89,091 +0.33(+0.96%)
Jan 05, 2006 34.53 34.80 34.20 34.23 61,236 -0.47(-1.34%)
Jan 04, 2006 34.61 35.10 34.53 34.69 54,330 -0.16(-0.47%)
Jan 03, 2006 34.58 34.86 33.73 34.86 112,061 +0.88(+2.58%)
Dec 30, 2005 34.45 34.45 33.95 33.98 63,431 -0.41(-1.19%)
Dec 29, 2005 34.94 34.97 34.39 34.39 40,852 -0.30(-0.87%)
Dec 28, 2005 34.42 35.05 34.42 34.69 61,659 +0.22(+0.63%)
Dec 27, 2005 35.38 35.40 34.47 34.47 51,608 -0.68(-1.95%)
Dec 23, 2005 35.16 35.40 34.97 35.16 45,645 +0.05(+0.16%)
Dec 22, 2005 35.27 35.54 34.80 35.10 74,153 -0.25(-0.70%)
Dec 21, 2005 34.72 35.40 34.72 35.35 141,197 +0.47(+1.33%)
Dec 20, 2005 34.72 35.54 34.47 34.88 73,414 -0.03(-0.08%)
Dec 19, 2005 36.25 36.66 34.77 34.91 187,761 -1.94(-5.27%)
Dec 16, 2005 34.36 36.85 33.93 36.85 576,797 +2.60(+7.59%)
Dec 15, 2005 34.42 34.75 33.84 34.25 85,395 -0.25(-0.71%)
Dec 14, 2005 34.34 34.83 34.34 34.50 78,549 +0.03(+0.08%)
Dec 13, 2005 34.58 34.83 34.34 34.47 59,132 -0.08(-0.24%)
Dec 12, 2005 34.91 35.05 34.34 34.56 89,353 -0.44(-1.25%)
Dec 09, 2005 34.53 35.02 34.20 34.99 54,877 +0.60(+1.75%)
Dec 08, 2005 34.61 35.08 34.12 34.39 92,098 -0.36(-1.02%)
Dec 07, 2005 35.49 35.54 34.50 34.75 67,131 -0.66(-1.85%)
Dec 06, 2005 35.76 35.92 35.13 35.40 50,345 -0.03(-0.08%)
Dec 05, 2005 35.79 35.95 35.21 35.43 90,506 -0.60(-1.67%)
Dec 02, 2005 36.20 36.20 35.35 36.03 64,809 -0.03(-0.08%)
Dec 01, 2005 35.57 36.17 35.43 36.06 130,699 +0.55(+1.54%)
Nov 30, 2005 35.32 35.54 34.88 35.51 83,185 +0.36(+1.01%)
Nov 29, 2005 35.57 35.57 34.91 35.16 39,646 +0.03(+0.08%)
Nov 28, 2005 35.40 35.70 35.10 35.13 51,656 -0.52(-1.46%)
Nov 25, 2005 35.70 35.70 35.27 35.65 20,291 +0.27(+0.77%)
Nov 23, 2005 35.27 35.68 35.05 35.38 42,179 +0.08(+0.23%)
Nov 22, 2005 35.73 35.79 35.02 35.29 50,473 -0.55(-1.53%)
Nov 21, 2005 35.35 35.87 34.95 35.84 45,113 +0.33(+0.92%)
Nov 18, 2005 35.65 35.70 35.05 35.51 30,587 +0.25(+0.70%)
Nov 17, 2005 34.58 35.27 34.39 35.27 27,194 +0.85(+2.46%)
Nov 16, 2005 34.77 34.88 34.06 34.42 46,063 -0.38(-1.10%)
Nov 15, 2005 35.43 35.54 34.69 34.80 46,242 -0.71(-2.00%)
Nov 14, 2005 36.25 36.25 35.18 35.51 38,904 -0.71(-1.96%)
Nov 11, 2005 35.92 36.27 35.57 36.22 55,368 +0.11(+0.30%)
Nov 10, 2005 35.84 36.25 35.08 36.11 77,701 +0.47(+1.30%)
Nov 09, 2005 35.54 35.95 35.27 35.65 35,007 +0.16(+0.46%)
Nov 08, 2005 35.21 35.54 34.91 35.49 38,177 -0.08(-0.23%)
Nov 07, 2005 35.62 35.84 35.10 35.57 59,530 -0.05(-0.15%)
Nov 04, 2005 35.16 35.76 34.91 35.62 40,692 +0.47(+1.32%)
Nov 03, 2005 35.98 35.98 35.10 35.16 63,807 -0.60(-1.68%)
Nov 02, 2005 34.66 35.76 34.36 35.76 57,965 +1.07(+3.08%)
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.