Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.88 -0.18 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.53 16.93 16.35 16.84 168,829 +0.43(+2.63%)
Jun 28, 2012 16.22 16.41 16.10 16.41 57,134 +0.00(+0.00%)
Jun 27, 2012 16.10 16.44 15.98 16.41 97,550 +0.43(+2.70%)
Jun 26, 2012 16.28 16.47 15.95 15.98 115,036 -0.22(-1.33%)
Jun 25, 2012 16.22 16.35 16.13 16.19 40,662 -0.31(-1.87%)
Jun 22, 2012 16.32 16.59 16.13 16.50 196,951 +0.34(+2.10%)
Jun 21, 2012 16.62 16.62 16.10 16.16 60,589 -0.43(-2.60%)
Jun 20, 2012 16.65 16.78 16.47 16.59 38,920 -0.03(-0.19%)
Jun 19, 2012 16.35 16.75 16.28 16.62 64,362 +0.34(+2.08%)
Jun 18, 2012 16.44 16.47 16.22 16.28 63,089 -0.31(-1.86%)
Jun 15, 2012 16.28 16.62 16.22 16.59 155,573 +0.37(+2.28%)
Jun 14, 2012 15.98 16.25 15.88 16.22 72,166 +0.31(+1.94%)
Jun 13, 2012 15.91 16.25 15.85 15.91 56,538 +0.00(+0.00%)
Jun 12, 2012 16.10 16.13 15.85 15.91 59,027 -0.06(-0.39%)
Jun 11, 2012 16.41 16.44 15.95 15.98 89,174 -0.22(-1.33%)
Jun 08, 2012 15.95 16.22 15.82 16.19 49,806 +0.18(+1.16%)
Jun 07, 2012 16.04 16.19 15.91 16.01 104,035 +0.09(+0.58%)
Jun 06, 2012 15.88 15.91 15.73 15.91 85,223 +0.09(+0.58%)
Jun 05, 2012 15.67 15.91 15.67 15.82 58,839 +0.03(+0.20%)
Jun 04, 2012 15.61 16.10 15.61 15.79 63,385 +0.31(+1.99%)
Jun 01, 2012 15.67 15.79 15.47 15.48 105,540 -0.49(-3.09%)
May 31, 2012 16.01 16.07 15.73 15.98 91,256 +0.09(+0.58%)
May 30, 2012 16.07 16.10 15.82 15.88 76,527 -0.26(-1.61%)
May 29, 2012 16.24 16.24 15.87 16.14 64,566 +0.09(+0.57%)
May 25, 2012 16.20 16.27 15.99 16.05 86,963 -0.09(-0.57%)
May 24, 2012 15.93 16.17 15.74 16.14 66,615 +0.27(+1.73%)
May 23, 2012 15.69 15.90 15.47 15.87 63,226 +0.06(+0.39%)
May 22, 2012 16.11 16.24 15.72 15.81 114,268 -0.24(-1.52%)
May 21, 2012 16.05 16.27 15.96 16.05 72,173 +0.03(+0.19%)
May 18, 2012 16.11 16.39 15.99 16.02 110,571 -0.15(-0.94%)
May 17, 2012 16.33 16.39 16.14 16.17 102,270 -0.09(-0.56%)
May 16, 2012 16.24 16.42 16.20 16.27 44,615 +0.00(+0.00%)
May 15, 2012 16.17 16.39 16.17 16.27 40,930 +0.06(+0.38%)
May 14, 2012 16.27 16.36 16.14 16.20 101,480 -0.15(-0.93%)
May 11, 2012 16.45 16.60 16.30 16.36 72,597 -0.18(-1.11%)
May 10, 2012 16.72 16.75 16.51 16.54 70,581 -0.03(-0.18%)
May 09, 2012 16.48 16.66 16.36 16.57 65,828 -0.06(-0.37%)
May 08, 2012 16.42 16.69 16.36 16.63 80,295 +0.15(+0.92%)
May 07, 2012 16.17 16.69 16.17 16.48 75,963 +0.34(+2.08%)
May 04, 2012 16.27 16.45 16.14 16.14 83,619 -0.18(-1.12%)
May 03, 2012 16.39 16.48 16.30 16.33 78,238 -0.12(-0.74%)
May 02, 2012 16.57 16.66 16.36 16.45 80,433 -0.15(-0.92%)
May 01, 2012 16.63 16.97 16.57 16.60 141,083 -0.06(-0.37%)
Apr 30, 2012 17.00 17.09 16.52 16.66 176,160 -0.30(-1.80%)
Apr 27, 2012 16.97 17.09 16.84 16.97 115,996 -0.03(-0.18%)
Apr 26, 2012 17.06 17.07 16.97 17.00 55,550 -0.06(-0.36%)
Apr 25, 2012 17.24 17.30 17.03 17.06 92,121 +0.03(+0.18%)
Apr 24, 2012 17.00 17.21 16.94 17.03 132,890 +0.09(+0.54%)
Apr 23, 2012 16.91 17.12 16.87 16.94 80,705 -0.21(-1.24%)
Apr 20, 2012 17.33 17.45 17.00 17.15 155,049 +0.12(+0.72%)
Apr 19, 2012 17.09 17.39 16.91 17.03 78,599 +0.00(+0.00%)
Apr 18, 2012 17.36 17.36 17.03 17.03 56,398 -0.46(-2.61%)
Apr 17, 2012 17.36 17.58 17.27 17.48 73,252 +0.34(+1.95%)
Apr 16, 2012 17.06 17.33 16.94 17.15 36,318 +0.15(+0.90%)
Apr 13, 2012 17.39 17.39 16.97 17.00 80,596 -0.52(-2.96%)
Apr 12, 2012 17.27 17.58 17.15 17.51 101,492 +0.30(+1.77%)
Apr 11, 2012 17.21 17.33 17.12 17.21 80,990 +0.21(+1.25%)
Apr 10, 2012 17.33 17.45 17.00 17.00 187,566 -0.34(-1.93%)
Apr 09, 2012 17.39 17.50 17.15 17.33 129,430 -0.27(-1.56%)
Apr 05, 2012 17.42 17.61 17.39 17.61 102,395 +0.06(+0.35%)
Apr 04, 2012 17.51 17.67 17.39 17.55 100,215 -0.21(-1.20%)
Apr 03, 2012 17.82 17.85 17.61 17.76 129,584 -0.09(-0.51%)
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.