Trustco Bank Corp NY (NQ: TRST )

35.96 +0.05 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	36.16	36.37	35.80	35.96	72,395	+0.05(+0.14%)
Nov 07, 2024	37.00	37.32	35.73	35.91	117,337	-1.64(-4.37%)
Nov 06, 2024	35.74	37.84	35.74	37.55	288,059	+4.40(+13.27%)
Nov 05, 2024	32.63	33.23	32.63	33.15	84,832	+0.53(+1.62%)
Nov 04, 2024	32.71	32.90	32.20	32.62	46,909	-0.24(-0.73%)
Nov 01, 2024	33.27	33.34	32.76	32.86	133,703	-0.12(-0.36%)
Oct 31, 2024	33.90	33.90	32.97	32.98	43,378	-0.60(-1.79%)
Oct 30, 2024	33.25	34.19	33.25	33.58	45,774	+0.21(+0.63%)
Oct 29, 2024	33.19	33.39	33.05	33.37	45,438	-0.09(-0.27%)
Oct 28, 2024	32.77	33.52	32.77	33.46	57,445	+0.97(+2.99%)
Oct 25, 2024	33.28	33.28	32.23	32.49	51,077	-0.58(-1.75%)
Oct 24, 2024	33.32	33.42	32.44	33.07	89,894	-0.21(-0.63%)
Oct 23, 2024	33.29	33.84	32.98	33.28	109,906	-0.19(-0.57%)
Oct 22, 2024	33.69	33.69	32.53	33.47	107,874	+0.89(+2.73%)
Oct 21, 2024	33.55	33.60	32.57	32.58	95,946	-1.22(-3.61%)
Oct 18, 2024	34.49	34.49	33.79	33.80	98,285	-0.69(-2.00%)
Oct 17, 2024	34.35	34.50	33.89	34.49	57,286	+0.11(+0.32%)
Oct 16, 2024	34.20	34.62	33.67	34.38	121,090	+0.54(+1.60%)
Oct 15, 2024	33.38	34.45	33.23	33.84	65,064	+0.55(+1.65%)
Oct 14, 2024	32.85	33.40	32.59	33.29	59,858	+0.50(+1.52%)
Oct 11, 2024	31.99	33.03	31.99	32.79	99,646	+0.87(+2.73%)
Oct 10, 2024	31.58	31.95	31.39	31.92	74,937	+0.08(+0.25%)
Oct 09, 2024	31.75	32.13	31.66	31.84	106,246	+0.01(+0.03%)
Oct 08, 2024	31.99	32.19	31.78	31.83	97,663	-0.16(-0.50%)
Oct 07, 2024	32.08	32.19	31.83	31.99	46,036	-0.24(-0.74%)
Oct 04, 2024	32.32	32.46	32.08	32.23	45,921	+0.37(+1.16%)
Oct 03, 2024	31.61	32.04	31.55	31.86	62,630	+0.02(+0.06%)
Oct 02, 2024	32.27	32.82	31.79	31.84	50,705	-0.48(-1.49%)
Oct 01, 2024	32.90	33.10	32.02	32.32	112,401	-0.75(-2.27%)
Sep 30, 2024	32.50	33.32	32.48	33.07	106,473	+0.55(+1.69%)
Sep 27, 2024	33.01	33.01	32.39	32.52	101,815	-0.10(-0.31%)
Sep 26, 2024	33.04	33.10	32.43	32.62	76,664	-0.07(-0.21%)
Sep 25, 2024	33.17	33.17	32.54	32.69	50,221	-0.42(-1.27%)
Sep 24, 2024	33.67	34.12	33.10	33.11	43,896	-0.49(-1.46%)
Sep 23, 2024	33.87	33.87	33.42	33.60	57,896	-0.05(-0.15%)
Sep 20, 2024	34.50	34.50	33.58	33.65	303,178	-1.08(-3.11%)
Sep 19, 2024	34.48	34.80	34.11	34.73	95,781	+0.88(+2.60%)
Sep 18, 2024	33.64	35.20	33.27	33.85	89,527	+0.14(+0.42%)
Sep 17, 2024	33.91	34.58	33.65	33.71	89,761	+0.14(+0.42%)
Sep 16, 2024	33.21	33.78	33.11	33.57	45,098	+0.37(+1.11%)
Sep 13, 2024	32.96	33.26	32.77	33.20	44,652	+0.72(+2.22%)
Sep 12, 2024	32.60	32.65	32.18	32.48	49,696	+0.04(+0.12%)
Sep 11, 2024	32.57	32.57	31.43	32.44	68,285	-0.31(-0.95%)
Sep 10, 2024	32.73	32.79	32.16	32.75	63,217	+0.14(+0.43%)
Sep 09, 2024	32.94	33.04	32.48	32.61	84,980	-0.27(-0.82%)
Sep 06, 2024	33.35	33.61	32.78	32.88	41,502	-0.40(-1.20%)
Sep 05, 2024	33.88	33.88	33.18	33.28	47,812	-0.42(-1.23%)
Sep 04, 2024	33.85	34.08	33.44	33.70	47,687	-0.38(-1.10%)

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.