Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.88	35.25	34.69	34.69	127,828	+0.00(+0.00%)
Jun 28, 2018	34.88	35.27	34.69	34.69	61,070	+0.00(+0.00%)
Jun 27, 2018	35.85	35.85	34.69	34.69	123,085	-1.17(-3.26%)
Jun 26, 2018	35.85	36.05	35.46	35.85	71,799	+0.00(+0.00%)
Jun 25, 2018	35.66	36.05	35.27	35.85	100,954	+0.39(+1.10%)
Jun 22, 2018	35.85	36.05	35.27	35.46	295,393	-0.19(-0.55%)
Jun 21, 2018	36.24	36.24	35.46	35.66	97,961	-0.39(-1.08%)
Jun 20, 2018	35.27	36.44	35.17	36.05	142,731	+0.78(+2.21%)
Jun 19, 2018	34.69	35.46	34.49	35.27	102,250	+0.58(+1.69%)
Jun 18, 2018	34.30	34.69	34.10	34.69	62,871	+0.19(+0.56%)
Jun 15, 2018		34.69	33.73	34.49	156,844	+0.19(+0.57%)
Jun 14, 2018	34.49	34.51	33.91	34.30	66,705	+0.00(+0.00%)
Jun 13, 2018	34.30	34.69	34.10	34.30	80,934	+0.00(+0.00%)
Jun 12, 2018	34.88	35.07	34.10	34.30	54,487	-0.39(-1.12%)
Jun 11, 2018	35.07	35.46	34.49	34.69	50,238	-0.39(-1.11%)
Jun 08, 2018	35.27	35.46	35.07	35.07	34,682	+0.00(+0.00%)
Jun 07, 2018	35.46	35.46	35.07	35.07	38,763	-0.10(-0.28%)
Jun 06, 2018	34.88	35.27	34.88	35.17	57,476	+0.29(+0.84%)
Jun 05, 2018	34.69	35.07	34.49	34.88	66,557	+0.19(+0.56%)
Jun 04, 2018	34.30	34.88	34.10	34.69	69,012	+0.39(+1.14%)
Jun 01, 2018	34.10	34.30	33.91	34.30	94,980	+0.39(+1.15%)
May 31, 2018	34.30	34.49	33.91	33.91	63,008	-0.33(-0.96%)
May 30, 2018	34.04	34.23	33.94	34.23	58,974	+0.48(+1.43%)
May 29, 2018	34.04	34.14	33.27	33.75	82,901	-0.48(-1.41%)
May 25, 2018		34.23	34.23	34.23	0	+0.39(+1.14%)
May 24, 2018	34.04	34.23	33.75	33.85	54,783	-0.39(-1.13%)
May 23, 2018	34.23	34.43	33.94	34.23	44,576	+0.00(+0.00%)
May 22, 2018	34.04	34.62	33.85	34.23	108,117	+0.19(+0.57%)
May 21, 2018	33.85	34.43	33.85	34.04	91,619	+0.19(+0.57%)
May 18, 2018	34.04	34.23	33.85	33.85	56,029	-0.19(-0.57%)
May 17, 2018	33.85	34.43	33.85	34.04	97,634	+0.19(+0.57%)
May 16, 2018	33.46	34.23	33.36	33.85	101,980	+0.58(+1.74%)
May 15, 2018	33.27	33.65	33.27	33.27	83,767	+0.00(+0.00%)
May 14, 2018	33.85	33.85	33.27	33.27	111,865	-0.58(-1.71%)
May 11, 2018	33.85	34.04	33.46	33.85	47,559	+0.00(+0.00%)
May 10, 2018	34.04	34.04	33.65	33.85	72,734	+0.00(+0.00%)
May 09, 2018	33.85	34.04	33.46	33.85	59,047	+0.19(+0.57%)
May 08, 2018	33.46	34.04	33.46	33.65	37,253	+0.19(+0.58%)
May 07, 2018	33.65	33.85	33.46	33.46	40,756	-0.19(-0.57%)
May 04, 2018	33.07	34.04	32.88	33.65	36,466	+0.58(+1.75%)
May 03, 2018	33.07	33.65	33.07	33.07	54,718	-0.39(-1.16%)
May 02, 2018	33.27	34.04	33.07	33.46	112,589	+0.00(+0.00%)
May 01, 2018	33.27	33.46	32.49	33.46	57,027	+0.39(+1.17%)
Apr 30, 2018	33.65	33.65	32.88	33.07	68,604	-0.58(-1.72%)
Apr 27, 2018	33.27	33.85	33.27	33.65	61,276	+0.19(+0.58%)
Apr 26, 2018	33.27	33.65	33.27	33.46	53,782	+0.19(+0.58%)
Apr 25, 2018	33.65	33.65	33.27	33.27	68,951	-0.39(-1.15%)
Apr 24, 2018	33.46	34.04	33.27	33.65	83,150	-0.19(-0.57%)
Apr 23, 2018	33.85	34.04	33.65	33.85	92,960	+0.19(+0.57%)
Apr 20, 2018	33.46	33.94	33.46	33.65	83,252	+0.00(+0.00%)
Apr 19, 2018	33.27	34.04	33.27	33.65	64,922	+0.19(+0.58%)
Apr 18, 2018	33.65	33.85	33.46	33.46	60,862	+0.00(+0.00%)
Apr 17, 2018	33.65	34.04	33.34	33.46	60,865	+0.00(+0.00%)
Apr 16, 2018	33.46	33.65	33.27	33.46	47,026	+0.00(+0.00%)
Apr 13, 2018	33.85	33.85	33.07	33.46	41,021	-0.19(-0.57%)
Apr 12, 2018	33.27	34.04	33.27	33.65	74,898	+0.39(+1.16%)
Apr 11, 2018	33.27	33.46	32.88	33.27	76,153	+0.00(+0.00%)
Apr 10, 2018	33.27	33.46	32.83	33.27	132,609	+0.19(+0.59%)
Apr 09, 2018	33.07	33.46	32.69	33.07	134,190	+0.39(+1.18%)
Apr 06, 2018	33.27	33.46	32.30	32.69	73,971	-0.77(-2.31%)
Apr 05, 2018	33.27	33.65	32.69	33.46	148,297	+0.19(+0.58%)
Apr 04, 2018	32.69	33.27	32.49	33.27	38,277	+0.39(+1.18%)
Apr 03, 2018	32.69	33.07	32.40	32.88	64,739	+0.39(+1.19%)

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.