TrustCo Bank Corp NY (TRST) NASDAQ

36.14

-0.43(-1.18%)

Updated at September 30 01:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202537.7837.6837.6838.1637.4972,648
September 25, 202538.1137.7937.7938.2337.7472,200
September 24, 202538.6738.4138.4138.838.0267,644
September 23, 202538.8738.6938.6939.3138.5100,939
September 22, 202539.0838.738.739.238.5372,400
September 19, 202540.0439.1239.1240.0439.05290,200
September 18, 202539.0440.0440.0440.0738.87117,339
September 17, 202538.6838.8738.8739.8338.31104,800
September 16, 202539.0738.5238.5239.1738.31101,200
September 15, 202539.6139.1639.1640.0439.05123,412
September 12, 202540.1139.5639.5640.1938.85152,819
September 11, 202539.5140.0540.0540.0539.35124,682
September 10, 202539.1939.4839.4839.5939.12131,300
September 09, 202539.4139.1739.1739.738.98167,200
September 08, 202540.0539.539.540.2539.35144,125
September 05, 202540.6439.9539.9540.739.57146,137
September 04, 202540.3340.7240.3440.7239.82106,203
September 03, 202539.9640.0839.7140.5139.58146,758
September 02, 202539.4840.1140.1140.1438.71123,127
August 29, 202539.9339.7939.7940.0239.57154,600
August 28, 202539.4539.7939.7939.9239.02116,959
August 27, 202538.9439.3239.3239.3738.94130,800
August 26, 202538.0239.0439.0439.0937.93158,224
August 25, 202537.7838.0338.0338.2137.73209,600
August 22, 202536.2837.937.938.0136.19160,200
August 21, 202535.836.0636.0636.2235.67138,600
August 20, 202535.64363636.1935.36200,698
August 19, 202535.5335.3635.3635.7635.2669,400
August 18, 202535.2535.4435.4435.5434.9286,403
August 15, 202535.7535.2435.2435.7734.9298,400
August 14, 202535.0135.6335.6335.735.01108,044
August 13, 202535.1635.5135.5135.634.85104,439
August 12, 202533.6534.934.934.933.2791,811
August 11, 202533.5633.3833.3833.5833.1282,800
August 08, 202533.1933.3533.3533.4132.8677,300
August 07, 202533.1132.8932.8933.1532.8254,600
August 06, 202533.1433.0733.0733.3432.9746,600
August 05, 202533.2533.2133.2133.2532.6269,602
August 04, 202533.0633.1933.1933.8232.9269,703
August 01, 202533.2333.0533.0533.3832.66115,300
July 31, 202533.4733.5633.5633.7933.27100,774
July 30, 202534.4533.8233.8234.8433.6357,927
July 29, 202534.9334.334.335.0334.2950,600
July 28, 202534.7234.7134.7134.8734.4259,519
July 25, 202534.8234.734.734.8234.474,306
July 24, 202535.5934.8934.8935.6334.87101,700
July 23, 202535.8235.935.935.9635.1585,141
July 22, 202535.8535.7235.7236.4935.3271,500
July 21, 202535.335.2735.2735.8235.0577,602
July 18, 202535.6935.2435.2435.6934.9857,614
July 17, 202534.5135.3435.3435.5934.51107,130
July 16, 202534.3834.6134.6134.733.8966,838
July 15, 202535.2334.2234.2235.5334.1884,600
July 14, 202534.835.2935.2935.3134.2777,302
July 11, 202535.2434.8234.8235.2434.7667,000
July 10, 202535.235.3435.3435.5935.1560,600
July 09, 202535.5135.2835.2835.5135.0158,206
July 08, 202535.2535.2835.2835.6935.2109,500
July 07, 202535.2835.2235.2235.8235.0478,943
July 03, 202535.3835.5835.5835.6834.8357,600