Skip to main content

Trustco Bank Corp NY (NQ: TRST )

26.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 16.09 16.15 15.92 15.94 77,704 -0.12(-0.72%)
May 23, 2011 16.18 16.29 16.06 16.06 41,620 -0.20(-1.25%)
May 20, 2011 16.38 16.55 16.26 16.26 61,815 -0.20(-1.23%)
May 19, 2011 16.64 16.64 16.35 16.47 48,444 -0.17(-1.04%)
May 18, 2011 16.52 16.64 16.38 16.64 41,800 +0.17(+1.05%)
May 17, 2011 16.21 16.64 16.18 16.47 46,411 +0.26(+1.62%)
May 16, 2011 16.41 16.52 16.15 16.21 84,277 -0.20(-1.23%)
May 13, 2011 16.73 16.73 16.41 16.41 49,023 -0.38(-2.24%)
May 12, 2011 16.49 16.81 16.49 16.78 27,829 +0.26(+1.58%)
May 11, 2011 16.87 16.87 16.52 16.52 31,669 -0.35(-2.06%)
May 10, 2011 16.75 16.87 16.61 16.87 35,475 +0.23(+1.39%)
May 09, 2011 16.55 16.67 16.55 16.64 26,755 +0.03(+0.17%)
May 06, 2011 16.93 16.96 16.55 16.61 59,853 -0.12(-0.69%)
May 05, 2011 16.67 16.96 16.64 16.73 53,888 +0.03(+0.17%)
May 04, 2011 16.78 16.97 16.67 16.70 53,336 -0.09(-0.52%)
May 03, 2011 16.93 17.10 16.70 16.78 59,445 -0.17(-1.02%)
May 02, 2011 17.04 17.42 16.96 16.96 41,620 -0.41(-2.33%)
Apr 29, 2011 17.36 17.42 17.19 17.36 40,699 +0.03(+0.17%)
Apr 28, 2011 17.22 17.33 17.02 17.33 25,132 +0.14(+0.84%)
Apr 27, 2011 17.16 17.28 17.04 17.19 33,770 +0.00(+0.00%)
Apr 26, 2011 17.07 17.25 16.84 17.19 57,634 +0.19(+1.11%)
Apr 25, 2011 17.10 17.13 16.84 17.00 37,635 -0.16(-0.93%)
Apr 21, 2011 17.16 17.19 16.96 17.16 23,964 +0.13(+0.76%)
Apr 20, 2011 17.19 17.19 16.94 17.03 47,648 +0.04(+0.26%)
Apr 19, 2011 17.02 17.07 16.84 16.99 53,336 +0.12(+0.69%)
Apr 18, 2011 16.93 17.19 16.81 16.87 44,812 -0.35(-2.02%)
Apr 15, 2011 16.90 17.42 16.78 17.22 83,537 +0.23(+1.36%)
Apr 14, 2011 16.52 16.99 16.52 16.99 64,224 +0.26(+1.56%)
Apr 13, 2011 17.16 17.36 16.67 16.73 48,857 -0.29(-1.70%)
Apr 12, 2011 17.07 17.48 17.02 17.02 55,087 -0.23(-1.34%)
Apr 11, 2011 17.36 17.57 17.22 17.25 42,717 -0.12(-0.67%)
Apr 08, 2011 17.77 17.77 17.36 17.36 37,997 -0.38(-2.12%)
Apr 07, 2011 17.88 18.06 17.54 17.74 45,023 -0.20(-1.13%)
Apr 06, 2011 17.71 18.00 17.42 17.94 83,246 +0.26(+1.47%)
Apr 05, 2011 17.59 17.77 17.46 17.68 67,834 -0.03(-0.16%)
Apr 04, 2011 17.45 17.71 17.36 17.71 84,277 +0.32(+1.83%)
Apr 01, 2011 17.19 17.39 16.96 17.39 90,948 +0.23(+1.35%)
Mar 31, 2011 16.93 17.16 16.93 17.16 53,533 +0.14(+0.85%)
Mar 30, 2011 16.81 17.07 16.75 17.02 72,634 +0.17(+1.03%)
Mar 29, 2011 16.64 16.93 16.55 16.84 35,984 +0.29(+1.75%)
Mar 28, 2011 16.84 16.84 16.55 16.55 38,116 -0.29(-1.72%)
Mar 25, 2011 16.61 16.90 16.47 16.84 46,032 +0.32(+1.93%)
Mar 24, 2011 16.64 16.64 16.44 16.52 32,421 -0.09(-0.52%)
Mar 23, 2011 16.41 16.61 16.29 16.61 151,390 +0.13(+0.79%)
Mar 22, 2011 16.41 16.52 16.41 16.48 34,390 +0.13(+0.80%)
Mar 21, 2011 16.55 16.64 16.12 16.35 80,551 +0.43(+2.73%)
Mar 18, 2011 16.32 16.70 15.92 15.92 453,433 -0.29(-1.79%)
Mar 17, 2011 16.41 16.61 16.12 16.21 49,644 +0.00(+0.00%)
Mar 16, 2011 16.49 16.52 16.09 16.21 84,624 -0.32(-1.93%)
Mar 15, 2011 16.15 16.58 16.15 16.52 75,726 +0.00(+0.00%)
Mar 14, 2011 16.70 16.87 16.52 16.52 45,147 -0.32(-1.89%)
Mar 11, 2011 16.99 17.13 16.78 16.84 44,124 -0.14(-0.85%)
Mar 10, 2011 17.36 17.39 16.99 16.99 76,478 -0.55(-3.14%)
Mar 09, 2011 17.51 17.54 17.39 17.54 23,303 +0.04(+0.21%)
Mar 08, 2011 17.19 17.51 17.16 17.50 42,816 +0.31(+1.81%)
Mar 07, 2011 17.42 17.51 17.16 17.19 50,712 -0.26(-1.49%)
Mar 04, 2011 17.62 17.65 17.33 17.45 43,411 -0.20(-1.15%)
Mar 03, 2011 17.59 17.68 17.36 17.65 79,122 +0.29(+1.67%)
Mar 02, 2011 17.25 17.48 17.10 17.36 81,870 +0.28(+1.62%)
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.