Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.43	33.34	32.14	33.31	115,767	+0.99(+3.07%)
Jan 30, 2023	32.24	32.78	32.04	32.32	180,147	+0.29(+0.90%)
Jan 27, 2023	31.15	32.23	31.15	32.03	141,568	+0.81(+2.58%)
Jan 26, 2023	30.62	31.33	30.61	31.22	117,516	+0.56(+1.81%)
Jan 25, 2023	33.36	33.73	30.29	30.67	271,517	-3.98(-11.49%)
Jan 24, 2023	34.39	34.78	34.11	34.65	68,239	+0.52(+1.52%)
Jan 23, 2023	34.58	34.70	34.11	34.13	82,285	-0.60(-1.74%)
Jan 20, 2023	34.55	34.80	34.48	34.73	98,042	+0.43(+1.24%)
Jan 19, 2023	34.58	34.64	34.15	34.30	83,957	-0.32(-0.91%)
Jan 18, 2023	35.67	36.00	34.62	34.62	49,627	-1.06(-2.96%)
Jan 17, 2023	35.82	35.90	35.52	35.68	75,805	-0.22(-0.62%)
Jan 13, 2023	35.36	35.96	35.32	35.90	68,980	+0.26(+0.73%)
Jan 12, 2023	35.25	35.74	35.20	35.64	71,065	+0.38(+1.08%)
Jan 11, 2023	35.30	35.33	34.85	35.26	95,457	+0.05(+0.13%)
Jan 10, 2023	34.72	35.27	34.46	35.21	116,284	+0.56(+1.61%)
Jan 09, 2023	35.22	35.22	34.54	34.66	60,625	-0.54(-1.53%)
Jan 06, 2023	34.63	35.33	34.63	35.20	68,538	+0.65(+1.88%)
Jan 05, 2023	34.75	34.86	34.38	34.55	57,522	-0.33(-0.96%)
Jan 04, 2023	35.29	35.49	34.74	34.88	84,894	-0.19(-0.53%)
Jan 03, 2023	34.88	35.39	34.88	35.07	87,264	+0.19(+0.56%)
Dec 30, 2022	34.78	35.11	34.66	34.87	49,955	+0.02(+0.05%)
Dec 29, 2022	34.70	35.45	34.33	34.85	99,973	+0.28(+0.80%)
Dec 28, 2022	34.83	34.94	34.45	34.57	59,563	-0.22(-0.64%)
Dec 27, 2022	34.88	35.28	34.57	34.80	88,972	-0.10(-0.29%)
Dec 23, 2022	34.55	34.97	34.55	34.90	37,329	+0.40(+1.16%)
Dec 22, 2022	34.85	34.85	34.21	34.50	62,081	-0.40(-1.14%)
Dec 21, 2022	34.67	35.18	34.67	34.90	88,889	+0.37(+1.07%)
Dec 20, 2022	34.83	34.89	34.50	34.53	64,416	-0.19(-0.56%)
Dec 19, 2022	34.52	35.17	34.38	34.72	110,198	+0.25(+0.73%)
Dec 16, 2022	34.29	34.79	34.29	34.47	588,199	-0.25(-0.72%)
Dec 15, 2022	34.81	34.99	34.45	34.72	72,854	-0.26(-0.74%)
Dec 14, 2022	35.44	35.57	34.28	34.98	81,155	-0.41(-1.15%)
Dec 13, 2022	35.65	35.80	35.03	35.39	127,615	+0.17(+0.47%)
Dec 12, 2022	35.44	35.59	35.01	35.22	104,837	+0.00(+0.00%)
Dec 09, 2022	35.59	35.65	35.14	35.22	65,351	-0.56(-1.56%)
Dec 08, 2022	35.32	35.84	35.27	35.78	61,150	+0.46(+1.31%)
Dec 07, 2022	35.39	35.50	35.16	35.32	60,348	-0.10(-0.29%)
Dec 06, 2022	35.34	35.66	34.82	35.42	110,402	+0.17(+0.47%)
Dec 05, 2022	35.67	35.67	34.66	35.25	130,346	-0.53(-1.48%)
Dec 02, 2022	35.60	35.96	35.20	35.78	45,214	-0.08(-0.23%)
Dec 01, 2022	35.87	35.96	35.29	35.86	48,364	+0.17(+0.47%)
Nov 30, 2022	35.02	35.81	34.61	35.70	105,831	+0.50(+1.41%)
Nov 29, 2022	35.05	35.43	34.89	35.20	39,623	+0.11(+0.31%)
Nov 28, 2022	35.47	35.71	35.03	35.09	52,436	-0.62(-1.75%)
Nov 25, 2022	35.87	35.96	35.69	35.71	27,578	+0.06(+0.15%)
Nov 23, 2022	35.71	36.17	35.48	35.66	48,364	-0.33(-0.92%)
Nov 22, 2022	35.87	36.15	35.82	35.99	51,486	+0.13(+0.36%)
Nov 21, 2022	35.50	35.95	33.26	35.86	73,246	+0.36(+1.01%)
Nov 18, 2022	35.84	35.84	35.33	35.50	76,550	+0.06(+0.16%)
Nov 17, 2022	35.25	35.45	34.75	35.45	53,331	+0.19(+0.55%)
Nov 16, 2022	35.04	35.33	34.85	35.25	55,747	+0.29(+0.84%)
Nov 15, 2022	34.68	35.08	34.59	34.96	60,196	+0.54(+1.58%)
Nov 14, 2022	34.34	34.88	34.16	34.42	77,833	+0.14(+0.40%)
Nov 11, 2022	35.04	35.11	34.22	34.28	59,056	-0.59(-1.69%)
Nov 10, 2022	34.42	35.35	34.00	34.87	98,922	+1.02(+3.01%)
Nov 09, 2022	33.79	34.04	33.65	33.85	51,202	-0.05(-0.14%)
Nov 08, 2022	34.21	34.28	33.73	33.89	56,100	-0.14(-0.40%)
Nov 07, 2022	34.26	34.51	33.99	34.03	35,844	-0.17(-0.51%)
Nov 04, 2022	33.78	34.24	33.55	34.21	78,720	+0.58(+1.72%)
Nov 03, 2022	33.46	33.70	33.16	33.63	51,730	-0.14(-0.41%)
Nov 02, 2022	33.95	34.43	33.56	33.77	71,749	-0.34(-1.00%)