Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	29.82	30.04	29.52	29.92	84,741	+0.21(+0.69%)
Mar 30, 2023	30.34	30.41	29.48	29.71	104,197	-0.48(-1.58%)
Mar 29, 2023	30.48	30.53	29.88	30.19	78,601	-0.15(-0.49%)
Mar 28, 2023	30.57	30.99	30.22	30.34	94,292	-0.31(-1.01%)
Mar 27, 2023	30.90	31.10	30.63	30.65	113,559	-0.07(-0.21%)
Mar 24, 2023	29.90	30.76	29.73	30.71	208,837	+0.59(+1.96%)
Mar 23, 2023	30.76	30.77	29.93	30.12	135,279	-0.46(-1.50%)
Mar 22, 2023	32.26	32.34	30.54	30.58	138,622	-1.62(-5.03%)
Mar 21, 2023	32.12	32.59	31.97	32.20	126,417	+0.72(+2.29%)
Mar 20, 2023	32.15	32.89	31.48	31.48	133,245	-0.34(-1.06%)
Mar 17, 2023	32.37	32.37	31.22	31.82	458,168	-1.18(-3.58%)
Mar 16, 2023	31.67	33.67	31.41	33.00	113,615	+1.11(+3.47%)
Mar 15, 2023	30.35	32.03	30.08	31.89	139,858	+0.89(+2.87%)
Mar 14, 2023	31.69	32.38	30.71	31.01	201,252	+0.48(+1.56%)
Mar 13, 2023	31.15	31.22	29.66	30.53	242,189	-1.82(-5.62%)
Mar 10, 2023	32.74	33.04	31.61	32.34	162,150	-0.66(-1.99%)
Mar 09, 2023	33.74	33.74	32.64	33.00	126,931	-0.91(-2.68%)
Mar 08, 2023	33.93	34.04	33.56	33.91	61,197	-0.04(-0.11%)
Mar 07, 2023	34.24	34.24	33.57	33.95	105,989	-0.31(-0.90%)
Mar 06, 2023	34.79	34.79	34.09	34.26	87,911	-0.52(-1.51%)
Mar 03, 2023	34.64	35.00	34.36	34.78	61,708	+0.37(+1.06%)
Mar 02, 2023	34.37	34.60	34.07	34.41	54,896	-0.10(-0.30%)
Mar 01, 2023	34.65	34.70	34.33	34.52	61,074	-0.23(-0.67%)
Feb 28, 2023	34.42	35.07	34.42	34.75	94,473	+0.30(+0.86%)
Feb 27, 2023	34.29	34.67	34.29	34.45	55,765	+0.25(+0.73%)
Feb 24, 2023	34.08	34.38	34.02	34.20	55,526	-0.16(-0.46%)
Feb 23, 2023	34.04	34.46	33.98	34.36	59,527	+0.28(+0.82%)
Feb 22, 2023	34.14	34.37	33.97	34.08	158,200	+0.04(+0.11%)
Feb 21, 2023	34.17	34.42	34.00	34.04	177,043	-0.32(-0.92%)
Feb 17, 2023	33.96	34.59	33.96	34.36	75,486	+0.40(+1.17%)
Feb 16, 2023	33.62	34.07	33.42	33.96	48,700	+0.03(+0.08%)
Feb 15, 2023	33.61	34.23	33.61	33.93	71,258	+0.11(+0.33%)
Feb 14, 2023	34.23	34.39	33.58	33.82	49,089	-0.57(-1.65%)
Feb 13, 2023	33.90	34.45	33.84	34.39	94,907	+0.42(+1.23%)
Feb 10, 2023	33.82	34.04	33.66	33.97	59,045	+0.01(+0.03%)
Feb 09, 2023	34.57	34.70	33.72	33.96	69,402	-0.55(-1.59%)
Feb 08, 2023	34.47	34.70	34.42	34.51	66,669	-0.19(-0.56%)
Feb 07, 2023	34.30	35.05	34.28	34.70	66,898	+0.26(+0.75%)
Feb 06, 2023	34.92	35.02	34.07	34.44	89,615	-0.44(-1.25%)
Feb 03, 2023	34.12	34.99	33.87	34.88	140,577	+0.66(+1.92%)
Feb 02, 2023	33.40	34.22	33.36	34.22	88,910	+0.67(+1.99%)
Feb 01, 2023	33.29	33.98	33.14	33.55	145,603	+0.24(+0.72%)
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%)