Trustco Bank Corp NY (NQ: TRST )

26.47 -0.51 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 26.93 26.93 26.47 26.47 46,295 -0.51(-1.89%)
Mar 15, 2024 26.38 27.00 26.38 26.98 209,049 +0.60(+2.27%)
Mar 14, 2024 26.86 26.86 26.20 26.38 110,914 -0.46(-1.71%)
Mar 13, 2024 27.02 27.38 26.75 26.84 71,586 -0.30(-1.11%)
Mar 12, 2024 27.75 27.75 27.14 27.14 61,565 -0.66(-2.37%)
Mar 11, 2024 27.73 27.89 27.68 27.80 64,573 -0.10(-0.36%)
Mar 08, 2024 28.04 28.28 27.68 27.90 88,297 +0.20(+0.72%)
Mar 07, 2024 28.10 28.34 27.59 27.70 64,285 -0.16(-0.57%)
Mar 06, 2024 27.57 28.42 27.11 27.86 71,877 +0.35(+1.27%)
Mar 05, 2024 26.92 27.72 26.92 27.51 140,009 +0.41(+1.51%)
Mar 04, 2024 27.29 27.87 27.10 27.10 54,354 -0.30(-1.09%)
Mar 01, 2024 27.25 27.40 26.73 27.40 75,989 +0.11(+0.40%)
Feb 29, 2024 27.48 27.83 27.22 27.29 56,755 +0.35(+1.30%)
Feb 28, 2024 26.98 27.10 26.92 26.94 75,373 -0.25(-0.91%)
Feb 27, 2024 27.27 27.59 27.12 27.19 62,815 -0.02(-0.07%)
Feb 26, 2024 27.39 27.81 27.06 27.21 68,671 -0.33(-1.18%)
Feb 23, 2024 27.29 27.59 27.07 27.53 60,242 +0.23(+0.83%)
Feb 22, 2024 27.25 27.42 26.94 27.31 201,517 -0.09(-0.32%)
Feb 21, 2024 27.48 27.56 27.27 27.39 87,311 -0.12(-0.43%)
Feb 20, 2024 27.57 27.97 27.49 27.51 47,148 -0.41(-1.48%)
Feb 16, 2024 28.14 28.27 27.87 27.93 299,136 -0.26(-0.91%)
Feb 15, 2024 27.49 28.39 27.49 28.18 80,184 +0.79(+2.88%)
Feb 14, 2024 27.25 27.53 26.84 27.39 91,064 +0.47(+1.76%)
Feb 13, 2024 27.11 27.49 26.55 26.92 103,668 -1.16(-4.15%)
Feb 12, 2024 27.62 28.30 27.56 28.08 76,507 +0.53(+1.93%)
Feb 09, 2024 26.88 27.65 26.50 27.55 83,422 +0.71(+2.65%)
Feb 08, 2024 26.61 27.13 26.61 26.84 74,296 +0.07(+0.26%)
Feb 07, 2024 26.99 26.99 26.41 26.77 75,039 -0.27(-0.99%)
Feb 06, 2024 27.07 27.29 26.77 27.04 67,894 -0.04(-0.15%)
Feb 05, 2024 27.14 27.28 26.82 27.08 78,493 -0.37(-1.33%)
Feb 02, 2024 27.50 28.07 27.16 27.44 90,476 -0.56(-2.01%)
Feb 01, 2024 28.64 28.95 27.25 28.01 123,145 -0.51(-1.80%)
Jan 31, 2024 29.42 29.67 28.52 28.52 102,812 -1.39(-4.65%)
Jan 30, 2024 29.94 29.94 29.66 29.91 46,646 -0.01(-0.03%)
Jan 29, 2024 29.35 29.99 29.21 29.92 53,610 +0.41(+1.40%)
Jan 26, 2024 29.63 29.96 29.32 29.51 71,709 +0.01(+0.03%)
Jan 25, 2024 30.01 30.08 28.79 29.50 148,536 -0.20(-0.66%)
Jan 24, 2024 29.54 30.20 29.54 29.69 76,181 +0.26(+0.87%)
Jan 23, 2024 29.07 29.79 28.14 29.44 109,226 -0.27(-0.90%)
Jan 22, 2024 29.10 29.74 29.03 29.70 88,782 +0.98(+3.40%)
Jan 19, 2024 28.69 28.76 28.23 28.73 64,614 +0.28(+0.97%)
Jan 18, 2024 28.52 28.99 28.25 28.45 44,624 -0.04(-0.14%)
Jan 17, 2024 28.19 28.70 28.18 28.49 53,995 -0.06(-0.21%)
Jan 16, 2024 28.70 28.99 28.39 28.55 57,791 -0.48(-1.65%)
Jan 12, 2024 29.23 29.40 28.81 29.03 60,960 -0.03(-0.12%)
Jan 11, 2024 29.00 29.79 28.42 29.06 143,706 -0.07(-0.24%)
Jan 10, 2024 29.19 29.42 28.99 29.13 50,490 -0.18(-0.61%)
Jan 09, 2024 29.49 30.38 29.11 29.31 52,934 -0.47(-1.59%)
Jan 08, 2024 29.83 29.98 29.43 29.78 48,095 -0.06(-0.20%)
Jan 05, 2024 29.74 30.26 29.74 29.84 68,450 -0.11(-0.36%)
Jan 04, 2024 29.86 30.34 29.85 29.95 67,225 +0.21(+0.70%)
Jan 03, 2024 30.72 30.84 29.69 29.74 92,360 -1.04(-3.37%)
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.