Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.89	30.36		30.19	127,432	-0.16(-0.53%)
Jan 28, 2022	30.20	30.37	29.55	30.35	70,024	+0.08(+0.26%)
Jan 27, 2022	30.72	30.91	30.04	30.27	71,941	-0.44(-1.42%)
Jan 26, 2022	31.85	32.57	30.51	30.70	73,506	-1.09(-3.42%)
Jan 25, 2022	33.04	33.04	30.61	31.79	72,052	+1.55(+5.12%)
Jan 24, 2022	29.68	30.52	29.67	30.24	70,497	+0.36(+1.19%)
Jan 21, 2022	29.73	30.63	29.73	29.88	92,863	-0.08(-0.27%)
Jan 20, 2022	30.61	30.76	29.90	29.96	55,337	-0.64(-2.09%)
Jan 19, 2022	31.18	31.18	30.52	30.61	78,815	-0.43(-1.38%)
Jan 18, 2022	31.62	31.75	30.98	31.03	68,502	-0.60(-1.89%)
Jan 14, 2022				31.63	0	+0.00(+0.00%)
Jan 13, 2022	31.03	31.66	31.03	31.63	50,120	+0.56(+1.81%)
Jan 12, 2022	31.22	31.43	30.91	31.07	53,466	-0.10(-0.31%)
Jan 11, 2022	31.33	31.33	30.84	31.17	98,770	-0.19(-0.60%)
Jan 10, 2022	31.53	31.69	31.10	31.35	52,240	-0.07(-0.23%)
Jan 07, 2022	31.17	31.55	31.07	31.42	40,982	+0.31(+1.00%)
Jan 06, 2022	30.90	31.15	30.81	31.11	44,257	+0.45(+1.48%)
Jan 05, 2022	30.62	30.98	30.54	30.66	49,437	+0.04(+0.12%)
Jan 04, 2022	30.41	30.94	30.41	30.62	50,359	+0.39(+1.30%)
Jan 03, 2022	29.90	30.70	29.80	30.23	68,179	+0.57(+1.92%)
Dec 31, 2021	29.58	29.76	29.40	29.66	55,027	+0.12(+0.39%)
Dec 30, 2021	29.72	29.89	29.51	29.55	41,642	-0.18(-0.60%)
Dec 29, 2021	29.59	29.80	29.55	29.72	42,880	+0.11(+0.36%)
Dec 28, 2021	29.47	29.81	29.47	29.62	39,089	+0.13(+0.45%)
Dec 27, 2021	29.40	29.59	29.01	29.48	36,495	+0.15(+0.52%)
Dec 23, 2021	29.36	29.70	29.24	29.33	32,117	+0.13(+0.46%)
Dec 22, 2021	28.91	29.20	28.85	29.20	49,326	+0.21(+0.74%)
Dec 21, 2021	29.15	29.49	28.94	28.98	58,978	+0.04(+0.15%)
Dec 20, 2021	28.80	29.46	28.43	28.94	95,694	+0.03(+0.09%)
Dec 17, 2021	29.20	29.56	28.25	28.91	438,734	-0.21(-0.73%)
Dec 16, 2021	28.83	29.49	28.80	29.13	99,639	+0.63(+2.22%)
Dec 15, 2021	28.50	29.21	28.29	28.50	228,301	-0.09(-0.31%)
Dec 14, 2021	28.68	29.39	28.32	28.58	178,315	-0.10(-0.34%)
Dec 13, 2021	29.36	29.36	28.58	28.68	110,537	-0.79(-2.69%)
Dec 10, 2021	29.05	29.50	28.95	29.47	196,391	+0.42(+1.44%)
Dec 09, 2021	29.02	29.31	28.82	29.06	62,221	-0.04(-0.12%)
Dec 08, 2021	29.34	29.58	29.03	29.09	54,006	-0.24(-0.82%)
Dec 07, 2021	29.58	29.58	29.23	29.33	68,109	-0.04(-0.12%)
Dec 06, 2021	29.04	29.80	29.04	29.37	71,600	+0.53(+1.82%)
Dec 03, 2021	29.36	29.36	28.74	28.84	62,332	-0.32(-1.10%)
Dec 02, 2021	28.78	29.44	28.21	29.16	58,889	+0.62(+2.18%)
Dec 01, 2021	29.16	29.46	28.45	28.54	107,767	-0.23(-0.80%)
Nov 30, 2021	28.22	29.61	28.17	28.77	145,266	+0.27(+0.96%)
Nov 29, 2021	29.24	29.33	28.35	28.50	74,949	-0.27(-0.95%)
Nov 26, 2021	29.30	29.60	28.25	28.77	60,975	-1.31(-4.36%)
Nov 24, 2021	30.21	30.62	30.07	30.08	44,024	-0.15(-0.49%)
Nov 23, 2021	30.00	30.26	29.82	30.23	56,288	+0.39(+1.32%)
Nov 22, 2021	29.61	30.18	29.59	29.83	231,635	+0.41(+1.41%)
Nov 19, 2021	29.42	29.56	29.22	29.42	84,276	-0.25(-0.83%)
Nov 18, 2021	29.35	29.75	29.62	29.67	62,691	-0.15(-0.50%)
Nov 17, 2021	29.65	29.84	29.25	29.82	81,285	+0.08(+0.27%)
Nov 16, 2021	29.93	29.93	29.58	29.74	91,589	-0.18(-0.62%)
Nov 15, 2021	30.10	30.14	29.78	29.92	63,956	-0.11(-0.35%)
Nov 12, 2021	30.42	30.46	29.93	30.03	51,255	-0.38(-1.25%)
Nov 11, 2021	30.57	30.65	30.23	30.41	42,895	-0.06(-0.20%)
Nov 10, 2021	30.42			30.47	51,036	-0.04(-0.12%)
Nov 09, 2021	30.33	30.65	30.02	30.50	60,873	-0.02(-0.06%)
Nov 08, 2021	30.67	30.79	30.38	30.52	45,922	-0.13(-0.43%)
Nov 05, 2021	30.26	30.75	30.26	30.65	70,547	+0.56(+1.87%)
Nov 04, 2021	30.52	30.52	29.68	30.09	73,564	-0.33(-1.10%)
Nov 03, 2021	29.79	30.60	29.68	30.42	67,537	+0.57(+1.92%)
Nov 02, 2021	30.27	30.41	29.79	29.85	59,512	-0.55(-1.82%)