Skip to main content

Trustco Bank Corp NY (NQ: TRST )

27.88 -0.28 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 28.15 28.31 27.88 27.88 43,853 -0.28(-0.99%)
May 24, 2024 28.18 28.22 27.75 28.16 34,884 +0.15(+0.54%)
May 23, 2024 28.75 28.75 27.78 28.01 50,576 -0.75(-2.61%)
May 22, 2024 28.69 29.03 28.55 28.76 57,977 -0.07(-0.24%)
May 21, 2024 28.68 28.87 28.67 28.83 47,312 +0.16(+0.56%)
May 20, 2024 29.75 29.87 28.61 28.67 81,978 -0.98(-3.31%)
May 17, 2024 29.69 30.12 29.58 29.65 70,821 +0.11(+0.37%)
May 16, 2024 28.82 29.61 28.81 29.54 86,669 +0.73(+2.53%)
May 15, 2024 28.77 28.82 28.56 28.81 46,805 +0.29(+1.02%)
May 14, 2024 28.43 28.66 28.30 28.52 40,969 +0.39(+1.39%)
May 13, 2024 28.38 28.47 28.13 28.13 42,323 -0.18(-0.64%)
May 10, 2024 28.48 28.54 28.10 28.31 37,846 -0.29(-1.01%)
May 09, 2024 28.28 28.68 28.16 28.60 58,552 +0.30(+1.06%)
May 08, 2024 27.79 28.34 27.75 28.30 45,205 +0.41(+1.47%)
May 07, 2024 28.26 28.49 27.86 27.89 54,368 -0.34(-1.20%)
May 06, 2024 27.97 28.43 27.97 28.23 53,111 +0.30(+1.07%)
May 03, 2024 27.95 28.12 27.74 27.93 74,640 +0.32(+1.16%)
May 02, 2024 27.45 27.68 27.42 27.61 54,423 +0.26(+0.95%)
May 01, 2024 26.82 27.60 26.82 27.35 67,219 +0.73(+2.74%)
Apr 30, 2024 26.77 26.81 26.50 26.62 61,556 -0.35(-1.30%)
Apr 29, 2024 27.06 27.36 26.94 26.97 82,706 -0.11(-0.41%)
Apr 26, 2024 27.05 27.44 26.87 27.08 63,696 +0.02(+0.07%)
Apr 25, 2024 27.12 27.26 26.82 27.06 81,527 -0.24(-0.88%)
Apr 24, 2024 27.14 27.36 26.68 27.30 73,573 -0.60(-2.15%)
Apr 23, 2024 26.67 28.43 26.67 27.90 84,713 +1.12(+4.18%)
Apr 22, 2024 26.98 27.09 26.67 26.78 77,257 -0.15(-0.56%)
Apr 19, 2024 25.87 26.93 25.87 26.93 82,491 +0.97(+3.74%)
Apr 18, 2024 25.86 26.17 25.85 25.96 71,470 +0.05(+0.19%)
Apr 17, 2024 26.13 26.38 25.85 25.91 62,648 -0.09(-0.35%)
Apr 16, 2024 26.20 26.20 25.93 26.00 48,013 -0.31(-1.18%)
Apr 15, 2024 26.36 26.72 26.02 26.31 64,672 +0.06(+0.23%)
Apr 12, 2024 26.06 26.27 25.95 26.25 52,211 +0.06(+0.23%)
Apr 11, 2024 26.29 26.30 25.83 26.19 48,978 +0.07(+0.27%)
Apr 10, 2024 26.90 26.90 25.85 26.12 111,189 -1.33(-4.85%)
Apr 09, 2024 27.15 27.55 27.15 27.45 46,974 +0.23(+0.84%)
Apr 08, 2024 27.16 27.48 27.06 27.22 47,774 +0.24(+0.89%)
Apr 05, 2024 27.16 27.16 26.87 26.98 65,425 -0.16(-0.59%)
Apr 04, 2024 27.69 27.87 27.11 27.14 87,256 -0.32(-1.17%)
Apr 03, 2024 27.65 27.87 27.35 27.46 76,107 -0.37(-1.33%)
Apr 02, 2024 27.67 28.07 27.60 27.83 106,157 -0.25(-0.89%)
Apr 01, 2024 28.53 28.53 27.99 28.08 125,298 -0.08(-0.28%)
Mar 28, 2024 27.94 28.24 28.04 28.16 101,539 +0.30(+1.08%)
Mar 27, 2024 27.06 27.86 26.78 27.86 70,189 +0.96(+3.57%)
Mar 26, 2024 27.27 27.50 26.81 26.90 62,091 -0.32(-1.18%)
Mar 25, 2024 27.21 27.66 27.14 27.22 58,084 -0.10(-0.37%)
Mar 22, 2024 27.86 27.86 27.20 27.32 62,843 -0.41(-1.48%)
Mar 21, 2024 27.56 27.94 27.48 27.73 63,483 +0.18(+0.65%)
Mar 20, 2024 26.57 27.87 26.54 27.55 51,670 +0.99(+3.73%)
Mar 19, 2024 26.49 26.79 26.49 26.56 47,152 +0.09(+0.34%)
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%)
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.