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 (%)
Oct 31, 2012 17.57 17.60 17.25 17.41 97,735 -0.22(-1.24%)
Oct 26, 2012 17.75 17.63 17.63 17.63 39,486 -0.09(-0.53%)
Oct 25, 2012 17.69 17.72 17.44 17.72 27,918 +0.19(+1.07%)
Oct 24, 2012 17.50 17.66 17.44 17.53 56,793 +0.06(+0.36%)
Oct 23, 2012 17.57 17.66 17.35 17.47 74,611 -0.31(-1.75%)
Oct 19, 2012 17.69 17.94 17.66 17.78 111,933 +0.00(+0.00%)
Oct 18, 2012 17.91 18.00 17.75 17.78 91,502 -0.19(-1.04%)
Oct 17, 2012 17.91 18.03 17.78 17.97 45,341 +0.12(+0.70%)
Oct 16, 2012 17.94 18.07 17.75 17.85 67,815 -0.09(-0.52%)
Oct 15, 2012 17.85 18.00 17.75 17.94 58,737 +0.16(+0.88%)
Oct 12, 2012 17.91 17.97 17.72 17.78 206,749 -0.16(-0.87%)
Oct 11, 2012 18.13 18.13 17.88 17.94 35,330 +0.00(+0.00%)
Oct 10, 2012 17.94 18.10 17.85 17.94 50,256 +0.09(+0.52%)
Oct 09, 2012 18.19 18.31 17.85 17.85 52,716 -0.37(-2.05%)
Oct 08, 2012 18.03 18.25 18.00 18.22 21,503 +0.06(+0.34%)
Oct 05, 2012 18.16 18.48 18.07 18.16 70,131 +0.00(+0.00%)
Oct 04, 2012 17.97 18.16 17.88 18.16 58,026 +0.16(+0.87%)
Oct 03, 2012 18.07 18.13 17.82 18.00 73,235 -0.09(-0.52%)
Oct 02, 2012 18.13 18.13 18.00 18.10 58,576 +0.09(+0.52%)
Oct 01, 2012 18.00 18.10 17.88 18.00 59,289 +0.19(+1.05%)
Sep 28, 2012 17.88 18.02 17.75 17.82 103,981 -0.19(-1.04%)
Sep 27, 2012 18.19 18.41 17.94 18.00 108,528 -0.16(-0.86%)
Sep 26, 2012 18.19 18.41 17.97 18.16 61,060 +0.03(+0.17%)
Sep 25, 2012 18.50 18.53 18.13 18.13 109,491 -0.28(-1.53%)
Sep 24, 2012 18.44 18.72 18.28 18.41 73,300 -0.03(-0.17%)
Sep 21, 2012 18.53 18.69 18.41 18.44 177,064 +0.16(+0.85%)
Sep 20, 2012 18.28 18.41 18.16 18.28 46,594 -0.03(-0.17%)
Sep 19, 2012 18.38 18.53 18.25 18.31 56,974 -0.06(-0.34%)
Sep 18, 2012 18.13 18.38 18.10 18.38 66,022 +0.19(+1.03%)
Sep 17, 2012 18.28 18.35 18.13 18.19 50,282 -0.19(-1.02%)
Sep 14, 2012 18.22 18.44 18.07 18.38 106,244 +0.22(+1.20%)
Sep 13, 2012 18.07 18.31 17.69 18.16 138,402 +0.16(+0.87%)
Sep 12, 2012 17.85 18.03 17.85 18.00 80,949 +0.19(+1.05%)
Sep 11, 2012 17.94 17.97 17.72 17.82 57,871 -0.06(-0.35%)
Sep 10, 2012 17.82 17.91 17.72 17.88 61,114 +0.00(+0.00%)
Sep 07, 2012 17.88 17.88 17.63 17.88 55,863 +0.09(+0.53%)
Sep 06, 2012 17.47 17.82 17.29 17.78 90,010 +0.41(+2.33%)
Sep 05, 2012 17.50 17.50 17.22 17.38 72,125 +0.06(+0.37%)
Sep 04, 2012 17.18 17.42 17.14 17.31 60,486 +0.11(+0.63%)
Aug 31, 2012 17.39 17.39 17.21 17.21 49,402 -0.06(-0.36%)
Aug 30, 2012 17.33 17.39 17.21 17.27 65,338 -0.12(-0.71%)
Aug 29, 2012 17.27 17.42 17.27 17.39 41,261 +0.12(+0.71%)
Aug 27, 2012 17.27 17.39 17.08 17.27 37,971 +0.03(+0.18%)
Aug 24, 2012 17.14 17.30 17.14 17.24 27,674 +0.06(+0.36%)
Aug 23, 2012 17.42 17.42 17.18 17.18 52,717 -0.22(-1.24%)
Aug 22, 2012 17.48 17.51 17.36 17.39 35,425 -0.15(-0.88%)
Aug 21, 2012 17.73 17.76 17.51 17.55 66,544 -0.15(-0.87%)
Aug 20, 2012 17.67 17.73 17.58 17.70 44,803 -0.03(-0.17%)
Aug 17, 2012 17.51 17.73 17.51 17.73 85,590 +0.15(+0.88%)
Aug 16, 2012 17.51 17.64 17.39 17.58 76,428 -0.03(-0.18%)
Aug 15, 2012 17.39 17.61 17.36 17.61 59,627 +0.12(+0.71%)
Aug 14, 2012 17.61 17.67 17.39 17.48 84,499 -0.12(-0.70%)
Aug 13, 2012 17.48 17.61 17.30 17.61 53,600 +0.06(+0.35%)
Aug 10, 2012 17.24 17.61 17.11 17.55 124,284 +0.31(+1.79%)
Aug 09, 2012 17.21 17.30 17.18 17.24 57,464 +0.03(+0.18%)
Aug 08, 2012 17.08 17.27 16.77 17.21 56,599 +0.09(+0.54%)
Aug 07, 2012 17.11 17.18 17.05 17.11 104,375 +0.12(+0.73%)
Aug 06, 2012 16.99 17.11 16.93 16.99 65,561 +0.03(+0.18%)
Aug 03, 2012 16.71 17.08 16.65 16.96 103,021 +0.40(+2.42%)
Aug 02, 2012 16.65 16.74 16.47 16.56 62,383 -0.09(-0.56%)
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.