Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	30.03	30.19	29.36	29.40	68,864	-0.47(-1.58%)
Oct 30, 2018	29.52	29.95	29.44	29.87	47,613	+0.39(+1.33%)
Oct 29, 2018	29.21	29.76	28.97	29.48	54,817	+0.59(+2.04%)
Oct 26, 2018	28.81	29.21	28.52	28.89	59,228	-0.16(-0.54%)
Oct 25, 2018	28.89	29.28	28.75	29.05	67,992	+0.27(+0.96%)
Oct 24, 2018	29.83	29.83	28.70	28.77	79,393	-0.98(-3.30%)
Oct 23, 2018	29.44	30.15	29.24	29.76	54,447	+0.04(+0.13%)
Oct 22, 2018	30.11	30.23	29.52	29.72	76,923	-0.31(-1.05%)
Oct 19, 2018	30.23	30.54	29.79	30.03	56,681	-0.31(-1.03%)
Oct 18, 2018	30.82	31.13	30.27	30.34	66,982	-0.47(-1.53%)
Oct 17, 2018	30.78	31.09	30.30	30.82	65,690	-0.12(-0.38%)
Oct 16, 2018	30.85	30.95	30.23	30.93	77,217	+0.08(+0.25%)
Oct 15, 2018	30.62	31.05	30.23	30.85	92,618	+0.43(+1.42%)
Oct 12, 2018	31.76	31.76	30.07	30.42	108,369	-0.94(-3.00%)
Oct 11, 2018	32.15	32.31	31.33	31.36	103,948	-0.94(-2.92%)
Oct 10, 2018	32.74	33.13	32.23	32.31	89,248	-0.39(-1.20%)
Oct 09, 2018	32.54	32.97	32.39	32.70	64,903	+0.12(+0.36%)
Oct 08, 2018	32.31	32.74	32.19	32.58	41,691	+0.39(+1.22%)
Oct 05, 2018	32.70	32.78	32.03	32.19	37,957	-0.43(-1.32%)
Oct 04, 2018	32.93	33.29	32.46	32.62	47,953	-0.39(-1.19%)
Oct 03, 2018	32.54	33.21	32.39	33.01	48,431	+0.59(+1.82%)
Oct 02, 2018	32.74	32.74	32.31	32.42	37,777	-0.12(-0.36%)
Oct 01, 2018	33.48	33.48	32.42	32.54	63,237	-0.82(-2.47%)
Sep 28, 2018	32.78	33.56	32.78	33.37	95,682	+0.59(+1.80%)
Sep 27, 2018	33.17	33.17	32.78	32.78	54,147	+0.00(+0.00%)
Sep 26, 2018	33.56	33.56	32.78	32.78	75,441	-0.59(-1.76%)
Sep 25, 2018	33.37	33.76	33.37	33.37	46,075	+0.00(+0.00%)
Sep 24, 2018	33.76	33.96	33.37	33.37	63,313	-0.59(-1.73%)
Sep 21, 2018	33.76	34.05	33.56	33.96	175,571	+0.20(+0.58%)
Sep 20, 2018	33.37	33.76	33.37	33.76	91,611	+0.39(+1.18%)
Sep 19, 2018	33.56	33.96	33.37	33.37	199,629	-0.20(-0.58%)
Sep 18, 2018	34.54	34.54	33.56	33.56	80,723	-0.98(-2.84%)
Sep 17, 2018	34.74	34.94	34.35	34.54	38,908	+0.00(+0.00%)
Sep 14, 2018	34.35	34.94	34.15	34.54	63,100	+0.00(+0.00%)
Sep 13, 2018	35.13	35.13	34.35	34.54	66,804	-0.20(-0.57%)
Sep 12, 2018	35.33	35.60	34.74	34.74	75,316	-0.98(-2.75%)
Sep 11, 2018	35.72	35.92	35.53	35.72	53,078	+0.00(+0.00%)
Sep 10, 2018	36.11	36.11	35.53	35.72	49,298	+0.00(+0.00%)
Sep 07, 2018	35.92	35.92	35.53	35.72	61,979	-0.29(-0.82%)
Sep 06, 2018	36.11	36.11	35.92	36.02	50,634	+0.17(+0.47%)
Sep 05, 2018	36.24	36.33	35.85	35.85	89,045	-0.39(-1.08%)
Sep 04, 2018	35.85	36.33	35.85	36.24	130,738	+0.19(+0.54%)
Aug 31, 2018		36.04	36.04	36.04	0	+0.10(+0.27%)
Aug 30, 2018	36.04	36.04	35.65	35.94	58,036	+0.29(+0.82%)
Aug 29, 2018	35.85	35.85	35.46	35.65	53,279	+0.00(+0.00%)
Aug 28, 2018	36.24	36.24	35.65	35.65	89,603	-0.58(-1.61%)
Aug 27, 2018	36.43	36.63	36.24	36.24	51,117	-0.39(-1.06%)
Aug 24, 2018	36.63	36.82	36.24	36.63	68,781	+0.00(+0.00%)
Aug 23, 2018	36.63	36.82	36.43	36.63	40,721	-0.19(-0.53%)
Aug 22, 2018	36.24	36.82	36.14	36.82	94,311	+0.58(+1.61%)
Aug 21, 2018	36.04	36.43	35.85	36.24	102,085	+0.19(+0.54%)
Aug 20, 2018	36.04	36.24	35.85	36.04	81,042	+0.00(+0.00%)
Aug 17, 2018	36.04	36.24	35.85	36.04	428,215	-0.19(-0.54%)
Aug 16, 2018	36.04	36.24	35.85	36.24	92,214	+0.39(+1.09%)
Aug 15, 2018	36.04	36.33	35.65	35.85	79,299	-0.39(-1.08%)
Aug 14, 2018	35.65	36.24	35.65	36.24	88,847	+0.58(+1.64%)
Aug 13, 2018	35.85	36.04	35.55	35.65	97,483	-0.39(-1.08%)
Aug 10, 2018	35.85	36.04	35.46	36.04	61,235	+0.19(+0.54%)
Aug 09, 2018	35.85	35.85	35.46	35.85	57,061	+0.00(+0.00%)
Aug 08, 2018	35.65	35.85	35.46	35.85	29,930	+0.39(+1.10%)
Aug 07, 2018	35.85	35.85	35.46	35.46	32,123	-0.39(-1.09%)
Aug 06, 2018	35.46	35.85	35.46	35.85	41,376	+0.39(+1.10%)
Aug 03, 2018	36.04	36.04	35.46	35.46	61,774	-0.39(-1.09%)
Aug 02, 2018	35.46	36.04	35.46	35.85	51,635	+0.19(+0.55%)

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.