Skip to main content

Trustco Bank Corp NY (NQ: TRST )

27.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 29.58 30.13 29.20 29.20 37,492 -0.63(-2.10%)
Oct 30, 2002 29.91 30.43 29.45 29.83 48,820 +0.00(+0.00%)
Oct 29, 2002 29.45 29.83 28.87 29.83 29,307 +0.14(+0.46%)
Oct 28, 2002 30.35 30.79 29.55 29.69 30,544 -0.77(-2.52%)
Oct 25, 2002 29.28 30.57 29.09 30.46 31,061 +1.12(+3.82%)
Oct 24, 2002 30.90 30.90 29.12 29.34 38,113 -1.45(-4.70%)
Oct 23, 2002 29.58 30.79 29.58 30.79 36,062 +1.08(+3.62%)
Oct 22, 2002 30.48 30.48 29.58 29.71 48,199 -0.75(-2.45%)
Oct 21, 2002 28.90 30.65 28.90 30.46 56,750 +0.93(+3.15%)
Oct 18, 2002 29.58 29.96 28.49 29.53 39,481 -0.16(-0.55%)
Oct 17, 2002 28.08 29.80 28.05 29.69 55,544 +0.90(+3.14%)
Oct 16, 2002 28.93 29.01 28.38 28.79 49,745 -0.14(-0.47%)
Oct 15, 2002 28.05 29.14 27.45 28.93 68,225 +0.60(+2.13%)
Oct 14, 2002 27.26 28.65 26.54 28.32 47,359 +0.71(+2.58%)
Oct 11, 2002 27.67 29.01 27.26 27.61 49,044 -0.30(-1.06%)
Oct 10, 2002 26.16 27.91 26.11 27.91 48,236 +1.69(+6.45%)
Oct 09, 2002 28.35 28.35 26.00 26.22 64,351 -2.27(-7.97%)
Oct 08, 2002 27.64 28.73 27.50 28.49 126,437 +1.34(+4.94%)
Oct 07, 2002 26.76 27.31 26.00 27.15 106,777 +0.27(+1.02%)
Oct 04, 2002 27.50 27.86 26.52 26.87 5,236,557 -0.63(-2.29%)
Oct 03, 2002 28.05 28.82 27.31 27.50 44,741 -0.66(-2.33%)
Oct 02, 2002 29.80 30.10 28.05 28.16 66,982 -1.86(-6.20%)
Oct 01, 2002 29.12 30.62 28.08 30.02 99,797 +1.07(+3.71%)
Sep 30, 2002 28.05 29.69 27.23 28.95 189,181 +0.87(+3.10%)
Sep 27, 2002 26.63 28.43 26.41 28.08 110,687 +1.45(+5.45%)
Sep 26, 2002 26.02 26.82 25.31 26.63 88,798 +1.40(+5.53%)
Sep 25, 2002 27.01 28.57 25.04 25.23 134,257 -1.51(-5.65%)
Sep 24, 2002 26.68 28.54 26.57 26.74 70,591 -0.08(-0.29%)
Sep 23, 2002 25.39 27.39 23.94 26.82 170,543 +0.36(+1.34%)
Sep 20, 2002 27.78 29.09 26.41 26.46 187,280 -1.37(-4.92%)
Sep 19, 2002 30.51 30.68 27.26 27.83 146,722 -2.74(-8.95%)
Sep 18, 2002 30.62 30.65 29.69 30.57 141,083 -0.08(-0.27%)
Sep 17, 2002 31.61 32.15 30.65 30.65 30,951 -0.30(-0.98%)
Sep 16, 2002 32.15 32.35 30.92 30.95 25,890 -1.20(-3.74%)
Sep 13, 2002 30.87 32.15 30.79 32.15 29,003 +1.34(+4.35%)
Sep 12, 2002 31.74 31.96 30.79 30.81 40,431 -1.04(-3.26%)
Sep 11, 2002 32.29 32.29 31.72 31.85 27,406 -0.03(-0.09%)
Sep 10, 2002 32.81 33.08 31.88 31.88 77,641 -0.68(-2.10%)
Sep 09, 2002 32.40 33.17 32.02 32.56 63,474 +0.14(+0.42%)
Sep 06, 2002 32.46 32.84 32.02 32.43 51,415 +0.33(+1.02%)
Sep 05, 2002 32.87 33.33 32.07 32.10 34,203 -1.31(-3.93%)
Sep 04, 2002 32.54 33.41 31.88 33.41 56,144 +1.72(+5.44%)
Sep 03, 2002 33.06 33.33 31.69 31.69 55,950 -1.15(-3.50%)
Aug 30, 2002 33.25 33.69 32.84 32.84 36,226 -0.68(-2.04%)
Aug 29, 2002 33.40 33.69 32.87 33.52 25,742 +0.38(+1.16%)
Aug 28, 2002 32.84 33.94 32.84 33.14 83,324 +0.27(+0.83%)
Aug 27, 2002 33.33 33.77 32.84 32.87 63,401 -0.44(-1.31%)
Aug 26, 2002 33.33 33.52 32.89 33.30 53,904 +0.36(+1.08%)
Aug 23, 2002 33.55 33.55 32.95 32.95 42,387 -0.47(-1.39%)
Aug 22, 2002 33.39 33.66 33.00 33.41 3,654,262 -0.49(-1.45%)
Aug 21, 2002 33.47 34.02 32.98 33.91 57,152 +0.66(+1.98%)
Aug 20, 2002 33.66 34.18 33.00 33.25 43,050 -0.38(-1.14%)
Aug 16, 2002 33.52 33.93 33.19 33.63 24,019 +0.27(+0.82%)
Aug 15, 2002 34.18 34.18 33.33 33.36 28,247 -0.55(-1.61%)
Aug 14, 2002 33.11 34.10 32.84 33.91 51,634 +1.07(+3.25%)
Aug 13, 2002 33.41 34.02 32.84 32.84 28,726 -0.71(-2.12%)
Aug 12, 2002 34.02 34.10 33.41 33.55 27,205 -0.66(-1.92%)
Aug 07, 2002 34.18 34.21 33.25 34.21 30,429 +0.00(+0.00%)
Aug 06, 2002 33.17 34.21 33.00 34.21 36,878 +1.07(+3.22%)
Aug 05, 2002 33.50 33.88 33.14 33.14 22,316 -0.36(-1.06%)
Aug 02, 2002 34.07 34.26 33.50 33.50 38,945 -0.60(-1.77%)
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.