Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	29.81	29.90	29.15	29.43	165,546	-0.34(-1.15%)
Feb 25, 2021	30.71	30.71	29.77	29.77	162,422	-0.73(-2.38%)
Feb 24, 2021	30.33	30.75	30.28	30.50	105,556	+0.47(+1.57%)
Feb 23, 2021	29.81	30.45	29.73	30.03	124,724	+0.30(+1.01%)
Feb 22, 2021	29.26	29.81	29.09	29.73	279,994	+0.45(+1.53%)
Feb 19, 2021	28.79	29.39	28.79	29.28	237,694	+0.66(+2.32%)
Feb 18, 2021	29.09	29.34	28.59	28.62	97,106	-0.51(-1.76%)
Feb 17, 2021	29.13	29.34	28.87	29.13	55,416	+0.00(+0.00%)
Feb 16, 2021	29.26	29.56	28.91	29.13	76,269	+0.17(+0.59%)
Feb 12, 2021	28.66	29.09	28.66	28.96	52,976	+0.13(+0.45%)
Feb 11, 2021	28.83	29.26	28.53	28.83	92,272	-0.04(-0.15%)
Feb 10, 2021	28.96	29.17	28.72	28.87	129,938	+0.00(+0.00%)
Feb 09, 2021	28.36	29.09	28.19	28.87	86,277	+0.51(+1.81%)
Feb 08, 2021	28.02	28.36	27.85	28.36	109,768	+0.51(+1.84%)
Feb 05, 2021	28.06	28.14	27.63	27.85	102,750	+0.04(+0.15%)
Feb 04, 2021	27.29	27.93	27.08	27.80	147,794	+0.56(+2.04%)
Feb 03, 2021	27.29	27.50	26.78	27.25	152,968	-0.09(-0.31%)
Feb 02, 2021	27.29	27.67	26.93	27.33	110,586	+0.43(+1.59%)
Feb 01, 2021	26.86	27.08	26.39	26.90	90,144	+0.30(+1.13%)
Jan 29, 2021	27.08	27.29	26.48	26.61	111,003	-0.51(-1.89%)
Jan 28, 2021	27.12	27.25	26.73	27.12	139,844	+0.26(+0.96%)
Jan 27, 2021	27.63	27.85	26.65	26.86	153,326	-1.20(-4.27%)
Jan 26, 2021	28.53	28.64	27.97	28.06	103,697	-0.47(-1.65%)
Jan 25, 2021	28.79	29.21	27.97	28.53	206,765	-1.75(-5.79%)
Jan 22, 2021	30.37	30.45	28.87	30.28	140,928	-0.28(-0.91%)
Jan 21, 2021	31.22	31.40	30.45	30.56	94,066	-0.66(-2.12%)
Jan 20, 2021	30.97	31.27	30.71	31.22	123,904	+0.30(+0.97%)
Jan 19, 2021	30.88	31.18	30.50	30.93	77,412	+0.06(+0.21%)
Jan 15, 2021	30.63	31.05	30.37	30.86	141,209	+0.11(+0.35%)
Jan 14, 2021	30.41	31.05	30.37	30.75	128,129	+0.47(+1.55%)
Jan 13, 2021	30.50	30.75	29.90	30.28	71,096	-0.30(-0.98%)
Jan 12, 2021	30.28	30.67	30.07	30.58	77,044	+0.32(+1.06%)
Jan 11, 2021	29.73	30.30	29.60	30.26	56,170	+0.21(+0.71%)
Jan 08, 2021	30.54	30.93	29.43	30.05	95,573	-0.47(-1.54%)
Jan 07, 2021	31.05	31.61	30.30	30.52	102,951	-0.06(-0.21%)
Jan 06, 2021	29.34	31.27	28.87	30.58	275,278	+1.75(+6.08%)
Jan 05, 2021	28.40	29.09	28.40	28.83	87,329	+0.43(+1.51%)
Jan 04, 2021	28.79	28.91	28.27	28.40	149,247	-0.13(-0.45%)
Dec 31, 2020		28.53	28.53	28.53	62,776	+0.39(+1.37%)
Dec 30, 2020	28.06	28.40	27.85	28.14	62,776	+0.11(+0.38%)
Dec 29, 2020	28.79	28.79	27.85	28.04	57,848	-0.58(-2.02%)
Dec 28, 2020	28.36	28.79	28.19	28.62	88,789	+0.38(+1.36%)
Dec 24, 2020	28.32	28.44	27.89	28.23	27,540	-0.04(-0.15%)
Dec 23, 2020	27.63	28.38	27.63	28.27	62,968	+0.64(+2.32%)
Dec 22, 2020	27.97	28.08	27.57	27.63	68,082	-0.41(-1.45%)
Dec 21, 2020	27.93	28.32	27.72	28.04	110,571	-0.28(-0.98%)
Dec 18, 2020	28.53	28.96	28.06	28.32	564,929	-0.09(-0.30%)
Dec 17, 2020	28.23	28.47	27.89	28.40	95,232	+0.30(+1.07%)
Dec 16, 2020	28.10	28.29	27.91	28.10	84,005	+0.09(+0.31%)
Dec 15, 2020	27.55	28.23	27.50	28.02	111,397	+0.88(+3.23%)
Dec 14, 2020	27.76	27.76	27.08	27.14	79,885	+0.02(+0.08%)
Dec 11, 2020	26.99	27.33	26.95	27.12	44,209	-0.21(-0.78%)
Dec 10, 2020	27.12	27.33	27.01	27.33	58,227	+0.04(+0.16%)
Dec 09, 2020	27.42	27.63	27.12	27.29	70,881	+0.13(+0.47%)
Dec 08, 2020	26.82	27.20	26.78	27.16	52,177	+0.09(+0.32%)
Dec 07, 2020	26.95	27.42	26.65	27.08	67,103	-0.13(-0.47%)
Dec 04, 2020	26.82	27.25	26.75	27.20	58,494	+0.56(+2.09%)
Dec 03, 2020	26.73	26.90	26.43	26.65	91,329	+0.08(+0.29%)
Dec 02, 2020	26.19	26.70	26.19	26.57	72,989	+0.17(+0.64%)

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.