Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.67	32.90	32.38	32.51	83,283	-0.45(-1.37%)
Jan 30, 2020	32.71	33.12	32.63	32.96	80,701	+0.14(+0.44%)
Jan 29, 2020	33.12	33.24	32.71	32.81	95,332	-0.39(-1.17%)
Jan 28, 2020	33.70	33.70	33.16	33.20	64,376	-0.12(-0.37%)
Jan 27, 2020	32.96	33.45	32.92	33.33	76,405	+0.08(+0.25%)
Jan 24, 2020	33.65	33.65	32.98	33.24	63,792	-0.45(-1.34%)
Jan 23, 2020	33.45	33.74	33.00	33.70	103,004	+0.37(+1.11%)
Jan 22, 2020	34.02	34.02	32.88	33.33	78,253	-0.70(-2.05%)
Jan 21, 2020	34.35	34.59	33.98	34.02	57,903	-0.45(-1.31%)
Jan 17, 2020	34.97	34.97	34.39	34.47	71,574	-0.12(-0.36%)
Jan 16, 2020	34.39	34.86	34.27	34.60	63,537	+0.41(+1.20%)
Jan 15, 2020	34.52	34.52	33.98	34.19	63,397	-0.37(-1.07%)
Jan 14, 2020	34.68	34.68	34.39	34.56	82,616	-0.16(-0.47%)
Jan 13, 2020	34.52	34.76	34.39	34.72	46,827	+0.16(+0.47%)
Jan 10, 2020	34.80	34.93	34.39	34.56	51,107	-0.29(-0.82%)
Jan 09, 2020	35.13	35.13	34.72	34.84	42,465	+0.04(+0.12%)
Jan 08, 2020	34.68	35.01	34.64	34.80	108,595	+0.12(+0.35%)
Jan 07, 2020	35.29	35.29	34.56	34.68	60,205	-0.70(-1.97%)
Jan 06, 2020	35.70	35.70	35.25	35.38	46,733	-0.55(-1.54%)
Jan 03, 2020	35.38	35.95	35.21	35.93	95,091	+0.18(+0.52%)
Jan 02, 2020	35.75	35.95	35.54	35.75	73,683	+0.20(+0.58%)
Dec 31, 2019	35.75	35.95	35.54	35.54	62,206	-0.20(-0.57%)
Dec 30, 2019	35.70	35.79	35.50	35.75	62,492	+0.12(+0.35%)
Dec 27, 2019	36.11	36.16	35.56	35.62	59,620	-0.53(-1.47%)
Dec 26, 2019	36.16	36.28	35.99	36.16	43,825	+0.12(+0.34%)
Dec 24, 2019	36.28	36.28	35.91	36.03	37,494	-0.25(-0.68%)
Dec 23, 2019	36.93	36.93	36.20	36.28	55,173	-0.74(-1.99%)
Dec 20, 2019	36.98	37.10	36.77	37.02	202,696	+0.18(+0.50%)
Dec 19, 2019	36.81	36.89	36.44	36.83	132,367	+0.00(+0.00%)
Dec 18, 2019	37.10	37.30	36.81	36.83	156,949	-0.18(-0.50%)
Dec 17, 2019	36.32	37.10	36.32	37.02	155,403	+0.74(+2.03%)
Dec 16, 2019	36.24	36.48	35.87	36.28	92,407	+0.41(+1.14%)
Dec 13, 2019	35.91	36.07	35.58	35.87	117,534	-0.04(-0.11%)
Dec 12, 2019	35.54	36.28	35.46	35.91	72,453	+0.45(+1.27%)
Dec 11, 2019	35.58	35.66	35.31	35.46	55,361	-0.08(-0.23%)
Dec 10, 2019	35.17	35.58	35.09	35.54	70,236	+0.37(+1.05%)
Dec 09, 2019	35.42	35.46	35.05	35.17	72,838	-0.25(-0.69%)
Dec 06, 2019	35.46	35.91	35.38	35.42	70,037	+0.20(+0.58%)
Dec 05, 2019	35.25	35.50	35.05	35.21	50,826	+0.03(+0.09%)
Dec 04, 2019	35.30	35.59	35.10	35.18	67,185	+0.00(+0.00%)
Dec 03, 2019	35.26	35.30	35.02	35.18	40,545	-0.28(-0.80%)
Dec 02, 2019	35.79	35.91	35.42	35.46	46,174	-0.24(-0.68%)
Nov 29, 2019	35.59	35.95	35.50	35.71	29,161	+0.00(+0.00%)
Nov 27, 2019	35.67	35.79	35.50	35.71	48,095	+0.20(+0.57%)
Nov 26, 2019	35.55	35.95	35.46	35.50	71,893	-0.14(-0.40%)
Nov 25, 2019	35.38	35.87	35.22	35.65	89,154	+0.26(+0.75%)
Nov 22, 2019	35.46	35.50	35.10	35.38	28,522	-0.04(-0.11%)
Nov 21, 2019	35.75	35.83	35.20	35.42	49,235	-0.16(-0.46%)
Nov 20, 2019	35.67	35.91	35.46	35.59	69,038	-0.16(-0.45%)
Nov 19, 2019	35.55	35.89	35.50	35.75	46,594	+0.28(+0.80%)
Nov 18, 2019	35.38	35.71	35.22	35.46	34,227	-0.04(-0.11%)
Nov 15, 2019	35.67	35.71	35.34	35.50	128,524	+0.12(+0.34%)
Nov 14, 2019	35.30	35.46	35.22	35.38	42,810	+0.00(+0.00%)
Nov 13, 2019	35.55	35.63	35.26	35.38	41,469	-0.41(-1.14%)
Nov 12, 2019	35.63	36.01	35.63	35.79	51,213	+0.16(+0.46%)
Nov 11, 2019	35.55	35.99	35.46	35.63	41,227	+0.08(+0.23%)
Nov 08, 2019	35.59	35.91	35.30	35.55	53,135	-0.18(-0.51%)
Nov 07, 2019	35.79	35.89	35.55	35.73	58,491	+0.24(+0.69%)
Nov 06, 2019	35.79	35.79	35.30	35.48	64,439	-0.39(-1.08%)
Nov 05, 2019	35.79	36.28	35.71	35.87	84,519	+0.24(+0.68%)
Nov 04, 2019	35.38	35.75	35.30	35.63	64,237	+0.39(+1.10%)