Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.64 -0.34 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.78 16.87 16.30 16.33 137,355 -0.38(-2.27%)
Feb 28, 2012 16.74 16.77 16.59 16.71 205,408 +0.03(+0.18%)
Feb 27, 2012 16.71 16.86 16.62 16.68 95,016 -0.18(-1.07%)
Feb 24, 2012 17.07 17.07 16.86 16.86 35,008 -0.21(-1.23%)
Feb 23, 2012 16.77 17.08 16.74 17.07 59,567 +0.33(+1.98%)
Feb 22, 2012 16.98 17.01 16.71 16.74 87,975 -0.27(-1.59%)
Feb 21, 2012 17.22 17.31 16.89 17.01 58,928 -0.21(-1.22%)
Feb 17, 2012 17.28 17.29 17.10 17.22 50,774 +0.00(+0.00%)
Feb 16, 2012 16.52 17.28 16.52 17.22 81,702 +0.66(+4.00%)
Feb 15, 2012 16.92 16.92 16.49 16.55 75,840 -0.27(-1.61%)
Feb 14, 2012 16.89 16.98 16.62 16.83 71,861 -0.18(-1.06%)
Feb 13, 2012 17.07 17.13 16.80 17.01 74,115 +0.21(+1.25%)
Feb 10, 2012 17.16 17.28 16.77 16.80 68,866 -0.51(-2.96%)
Feb 09, 2012 17.37 17.46 17.16 17.31 46,048 -0.09(-0.52%)
Feb 08, 2012 17.43 17.58 17.28 17.40 77,763 +0.00(+0.00%)
Feb 07, 2012 17.61 17.67 17.40 17.40 53,488 -0.24(-1.37%)
Feb 06, 2012 17.67 17.76 17.37 17.64 49,698 -0.18(-1.01%)
Feb 03, 2012 17.46 17.85 17.22 17.82 114,507 +0.54(+3.14%)
Feb 02, 2012 17.13 17.37 16.89 17.28 113,426 +0.15(+0.88%)
Feb 01, 2012 16.92 17.22 16.71 17.13 134,155 +0.33(+1.97%)
Jan 31, 2012 17.04 17.07 16.65 16.80 64,180 -0.09(-0.53%)
Jan 30, 2012 16.71 16.95 16.55 16.89 56,746 +0.03(+0.18%)
Jan 27, 2012 16.55 16.92 16.46 16.86 60,460 +0.21(+1.27%)
Jan 26, 2012 17.04 17.04 16.40 16.65 135,493 -0.27(-1.60%)
Jan 25, 2012 16.86 17.25 16.71 16.92 153,019 +0.03(+0.18%)
Jan 24, 2012 17.25 17.31 16.65 16.89 207,735 -0.51(-2.94%)
Jan 23, 2012 17.34 17.49 17.16 17.40 38,307 +0.09(+0.52%)
Jan 20, 2012 16.98 17.49 16.98 17.31 62,971 +0.30(+1.77%)
Jan 19, 2012 17.13 17.13 16.80 17.01 53,991 -0.03(-0.18%)
Jan 18, 2012 17.01 17.10 16.92 17.04 63,755 +0.06(+0.35%)
Jan 17, 2012 17.22 17.25 16.95 16.98 119,451 -0.21(-1.23%)
Jan 13, 2012 17.16 17.28 17.01 17.19 109,663 -0.24(-1.38%)
Jan 12, 2012 17.31 17.46 17.10 17.43 68,306 +0.12(+0.70%)
Jan 11, 2012 17.19 17.43 17.01 17.31 72,701 +0.00(+0.00%)
Jan 10, 2012 17.40 17.46 17.22 17.31 94,820 +0.03(+0.17%)
Jan 09, 2012 17.10 17.31 16.95 17.28 86,893 +0.18(+1.06%)
Jan 06, 2012 17.10 17.19 16.92 17.10 132,803 -0.06(-0.35%)
Jan 05, 2012 16.92 17.19 16.86 17.16 79,804 +0.09(+0.53%)
Jan 04, 2012 17.07 17.19 16.95 17.07 48,285 +0.18(+1.07%)
Dec 30, 2011 17.04 17.01 16.65 16.89 83,994 -0.15(-0.88%)
Dec 29, 2011 16.83 17.04 16.71 17.04 92,150 +0.33(+1.98%)
Dec 28, 2011 16.92 16.92 16.59 16.71 116,324 -0.15(-0.89%)
Dec 27, 2011 16.68 16.98 16.62 16.86 49,402 +0.03(+0.18%)
Dec 23, 2011 16.95 16.98 16.55 16.83 32,032 +0.09(+0.54%)
Dec 21, 2011 16.55 16.83 16.37 16.74 96,420 +0.06(+0.36%)
Dec 20, 2011 16.28 16.71 16.16 16.68 137,069 +0.69(+4.33%)
Dec 19, 2011 16.13 16.31 15.95 15.98 94,571 +0.00(+0.00%)
Dec 16, 2011 16.22 16.46 15.83 15.98 421,206 -0.12(-0.75%)
Dec 15, 2011 15.98 16.19 15.89 16.10 85,133 +0.42(+2.69%)
Dec 14, 2011 15.92 16.25 15.68 15.68 93,273 -0.27(-1.70%)
Dec 13, 2011 16.43 16.49 15.86 15.95 83,516 -0.33(-2.03%)
Dec 12, 2011 16.07 16.34 15.95 16.28 73,692 -0.06(-0.37%)
Dec 09, 2011 15.89 16.43 15.80 16.34 115,904 +0.54(+3.43%)
Dec 08, 2011 16.22 16.40 15.74 15.80 130,798 -0.57(-3.49%)
Dec 07, 2011 15.95 16.40 15.71 16.37 74,671 +0.36(+2.26%)
Dec 06, 2011 16.01 16.13 15.74 16.01 102,325 +0.00(+0.00%)
Dec 05, 2011 16.10 16.13 15.80 16.01 99,746 +0.12(+0.76%)
Dec 02, 2011 15.80 15.95 15.50 15.89 72,618 +0.30(+1.93%)
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.