Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	29.03	29.29	28.15	28.15	104,166	-1.37(-4.65%)
Jan 30, 2024	29.55	29.55	29.28	29.52	47,260	-0.01(-0.03%)
Jan 29, 2024	28.97	29.60	28.83	29.53	54,316	+0.41(+1.40%)
Jan 26, 2024	29.25	29.57	28.94	29.12	72,653	+0.01(+0.03%)
Jan 25, 2024	29.62	29.69	28.41	29.11	150,491	-0.19(-0.66%)
Jan 24, 2024	29.15	29.80	29.15	29.31	77,184	+0.25(+0.87%)
Jan 23, 2024	28.69	29.40	27.78	29.05	110,664	-0.26(-0.90%)
Jan 22, 2024	28.72	29.36	28.65	29.32	89,951	+0.96(+3.40%)
Jan 19, 2024	28.31	28.38	27.87	28.35	65,464	+0.27(+0.97%)
Jan 18, 2024	28.15	28.62	27.89	28.08	45,211	-0.04(-0.14%)
Jan 17, 2024	27.83	28.33	27.82	28.12	54,705	-0.06(-0.21%)
Jan 16, 2024	28.32	28.62	28.02	28.18	58,551	-0.47(-1.65%)
Jan 12, 2024	28.85	29.02	28.43	28.65	61,763	-0.03(-0.12%)
Jan 11, 2024	28.63	29.40	28.05	28.68	145,597	-0.07(-0.24%)
Jan 10, 2024	28.81	29.03	28.61	28.75	51,155	-0.18(-0.61%)
Jan 09, 2024	29.10	29.98	28.73	28.93	53,630	-0.47(-1.59%)
Jan 08, 2024	29.44	29.59	29.04	29.40	48,728	-0.06(-0.20%)
Jan 05, 2024	29.36	29.86	29.36	29.45	69,351	-0.11(-0.36%)
Jan 04, 2024	29.47	29.95	29.46	29.56	68,110	+0.20(+0.70%)
Jan 03, 2024	30.32	30.44	29.31	29.36	93,576	-1.02(-3.37%)
Jan 02, 2024	30.21	30.81	30.16	30.38	98,172	+0.14(+0.45%)
Dec 29, 2023	30.67	30.83	30.19	30.24	81,440	-0.58(-1.90%)
Dec 28, 2023	30.84	31.03	30.67	30.83	48,677	-0.06(-0.19%)
Dec 27, 2023	31.17	31.27	30.82	30.89	63,289	-0.19(-0.63%)
Dec 26, 2023	30.90	31.13	30.79	31.08	46,656	+0.30(+0.98%)
Dec 22, 2023	30.72	31.08	30.58	30.78	57,455	+0.31(+1.02%)
Dec 21, 2023	30.33	30.48	29.98	30.47	60,364	+0.53(+1.76%)
Dec 20, 2023	30.23	31.12	29.88	29.94	135,227	-0.37(-1.22%)
Dec 19, 2023	29.78	30.50	29.78	30.31	81,755	+0.57(+1.90%)
Dec 18, 2023	30.18	30.18	29.52	29.75	71,084	-0.18(-0.59%)
Dec 15, 2023	30.45	30.74	29.63	29.92	631,677	-0.51(-1.66%)
Dec 14, 2023	30.19	31.19	30.09	30.43	140,530	+0.59(+1.99%)
Dec 13, 2023	28.19	29.85	28.03	29.83	148,453	+1.57(+5.55%)
Dec 12, 2023	28.50	28.58	28.20	28.27	105,949	-0.35(-1.23%)
Dec 11, 2023	29.00	29.00	28.26	28.62	132,286	-0.30(-1.04%)
Dec 08, 2023	28.31	29.19	28.30	28.92	87,064	+0.33(+1.16%)
Dec 07, 2023	27.52	28.59	27.45	28.59	86,080	+1.06(+3.86%)
Dec 06, 2023	27.82	28.35	27.42	27.52	130,359	-0.06(-0.21%)
Dec 05, 2023	27.89	27.89	27.52	27.58	46,304	-0.31(-1.12%)
Dec 04, 2023	27.29	28.03	27.29	27.90	67,707	+0.31(+1.13%)
Dec 01, 2023	26.11	27.68	25.78	27.58	73,231	+1.44(+5.51%)
Nov 30, 2023	26.61	26.62	26.05	26.14	67,883	-0.20(-0.78%)
Nov 29, 2023	26.26	26.70	26.24	26.35	75,811	+0.24(+0.92%)
Nov 28, 2023	26.07	26.25	25.95	26.11	50,378	-0.06(-0.22%)
Nov 27, 2023	26.41	26.52	26.04	26.16	60,331	-0.22(-0.84%)
Nov 24, 2023	26.37	26.51	26.06	26.39	85,161	+0.12(+0.44%)
Nov 22, 2023	26.47	26.47	26.10	26.27	37,201	+0.23(+0.89%)
Nov 21, 2023	26.70	26.70	25.99	26.04	45,972	-0.55(-2.06%)
Nov 20, 2023	26.63	26.80	26.40	26.59	37,704	-0.12(-0.43%)
Nov 17, 2023	27.11	27.28	26.56	26.70	90,360	-0.04(-0.14%)
Nov 16, 2023	27.36	27.36	26.60	26.74	39,032	-0.56(-2.04%)
Nov 15, 2023	27.45	27.66	25.96	27.30	79,636	-0.17(-0.63%)
Nov 14, 2023	26.28	27.55	26.14	27.47	68,397	+2.06(+8.09%)
Nov 13, 2023	25.45	25.52	25.16	25.41	45,080	-0.07(-0.26%)
Nov 10, 2023	25.83	25.83	25.36	25.48	51,960	-0.13(-0.53%)
Nov 09, 2023	25.94	25.96	25.44	25.62	50,800	-0.26(-1.00%)
Nov 08, 2023	26.24	26.25	25.75	25.88	40,105	-0.38(-1.46%)
Nov 07, 2023	26.45	26.45	26.11	26.26	41,468	-0.35(-1.30%)
Nov 06, 2023	26.66	26.78	26.46	26.61	68,661	-0.06(-0.22%)
Nov 03, 2023	26.14	26.94	26.14	26.66	78,587	+0.94(+3.66%)
Nov 02, 2023	25.00	25.72	24.90	25.72	66,662	+0.91(+3.68%)