Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.58	33.77	32.62	32.62	61,843	-0.96(-2.86%)
Feb 27, 2018	33.77	34.16	33.39	33.58	47,104	-0.38(-1.13%)
Feb 26, 2018	33.96	33.96	33.39	33.96	28,332	+0.00(+0.00%)
Feb 23, 2018	33.39	33.96	33.20	33.96	39,401	+0.58(+1.72%)
Feb 22, 2018	33.96	33.96	33.39	33.39	89,774	-0.58(-1.69%)
Feb 21, 2018	33.39	34.16	33.39	33.96	69,262	+0.77(+2.31%)
Feb 20, 2018	34.16	34.16	33.20	33.20	78,221	-0.96(-2.81%)
Feb 16, 2018		34.16	34.16	34.16	0	+0.58(+1.71%)
Feb 15, 2018	33.96	33.96	33.20	33.58	77,137	-0.19(-0.57%)
Feb 14, 2018	33.00	33.77	32.81	33.77	79,926	+0.77(+2.33%)
Feb 13, 2018	32.81	33.20	32.72	33.00	63,624	+0.00(+0.00%)
Feb 12, 2018	33.00	33.39	32.24	33.00	77,674	+0.19(+0.58%)
Feb 09, 2018	32.62	33.39	31.85	32.81	163,595	+0.48(+1.48%)
Feb 08, 2018	33.00	33.39	32.24	32.33	84,116	-0.67(-2.03%)
Feb 07, 2018	32.24	33.00	32.24	33.00	86,561	+0.77(+2.38%)
Feb 06, 2018	31.85	32.81	31.66	32.24	186,177	-0.58(-1.75%)
Feb 05, 2018	33.20	33.39	32.52	32.81	63,114	-0.38(-1.16%)
Feb 02, 2018	33.58	33.96	33.00	33.20	157,327	-0.58(-1.70%)
Feb 01, 2018	33.20	33.77	33.10	33.77	88,283	+0.77(+2.33%)
Jan 31, 2018	33.20	33.58	33.00	33.00	58,653	-0.19(-0.58%)
Jan 30, 2018	33.39	33.48	33.20	33.20	130,597	-0.19(-0.57%)
Jan 29, 2018	33.77	34.06	33.20	33.39	40,698	-0.38(-1.14%)
Jan 26, 2018	33.77	33.96	33.20	33.77	65,756	+0.00(+0.00%)
Jan 25, 2018	33.96	33.96	33.00	33.77	75,600	+0.19(+0.57%)
Jan 24, 2018	34.54	34.54	33.39	33.58	101,151	-0.58(-1.69%)
Jan 23, 2018	33.77	35.31	33.77	34.16	69,464	-1.15(-3.26%)
Jan 22, 2018	34.92	35.50	34.73	35.31	48,041	+0.19(+0.55%)
Jan 19, 2018	34.73	35.50	34.73	35.11	103,195	+0.19(+0.55%)
Jan 18, 2018	35.31	35.79	34.73	34.92	79,675	-0.38(-1.09%)
Jan 17, 2018	34.73	35.50	34.73	35.31	162,340	+0.58(+1.66%)
Jan 16, 2018	35.31	35.50	34.54	34.73	54,509	-0.38(-1.09%)
Jan 12, 2018		35.11	35.11	35.11	0	+0.19(+0.55%)
Jan 11, 2018	34.54	34.92	34.35	34.92	54,549	+0.58(+1.68%)
Jan 10, 2018	33.77	34.92	33.77	34.35	62,638	+0.38(+1.13%)
Jan 09, 2018	34.16	34.54	33.58	33.96	62,817	+0.19(+0.57%)
Jan 08, 2018	33.96	34.16	33.39	33.77	64,826	-0.19(-0.56%)
Jan 05, 2018	33.96	34.16	33.10	33.96	92,116	+0.38(+1.14%)
Jan 04, 2018	34.92	34.92	33.58	33.58	87,730	-1.15(-3.31%)
Jan 03, 2018	34.54	34.73	33.58	34.73	168,861	+0.58(+1.69%)
Jan 02, 2018	35.31	35.69	34.16	34.16	136,143	-1.15(-3.26%)
Dec 29, 2017		35.31	35.31	35.31	0	+0.00(+0.00%)
Dec 28, 2017	35.31	35.77	35.31	35.31	41,415	-0.19(-0.54%)
Dec 27, 2017	35.31	35.98	35.00	35.50	111,716	+0.38(+1.09%)
Dec 26, 2017	35.31	35.69	34.92	35.11	28,935	+0.00(+0.00%)
Dec 22, 2017	35.88	35.88	35.11	35.11	55,310	-0.58(-1.61%)
Dec 21, 2017	35.50	35.88	35.31	35.69	34,083	+0.38(+1.09%)
Dec 20, 2017	35.50	35.69	35.31	35.31	62,259	+0.00(+0.00%)
Dec 19, 2017	35.50	35.69	35.31	35.31	64,143	-0.19(-0.54%)
Dec 18, 2017	35.50	36.46	35.31	35.50	72,053	+0.19(+0.54%)
Dec 15, 2017	34.16	35.50	34.16	35.31	241,438	+1.15(+3.37%)
Dec 14, 2017	34.92	35.11	33.77	34.16	75,162	-0.96(-2.73%)
Dec 13, 2017	34.92	35.40	34.92	35.11	134,258	+0.00(+0.00%)
Dec 12, 2017	34.54	35.31	34.54	35.11	53,857	+0.58(+1.67%)
Dec 11, 2017	34.73	34.92	34.54	34.54	37,875	-0.19(-0.55%)
Dec 08, 2017	35.31	35.31	34.54	34.73	110,317	-0.19(-0.55%)
Dec 07, 2017	35.31	35.69	34.73	34.92	325,422	-0.38(-1.09%)
Dec 06, 2017	35.69	35.98	35.31	35.31	68,725	-0.38(-1.08%)
Dec 05, 2017	36.46	36.65	35.31	35.69	88,516	-0.77(-2.11%)
Dec 04, 2017	36.07	36.84	36.07	36.46	154,811	+0.77(+2.15%)

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.