Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.18	27.29	25.78	26.07	136,458	-1.57(-5.69%)
May 28, 2020	28.88	28.88	27.39	27.64	211,328	-0.91(-3.19%)
May 27, 2020	26.69	28.76	26.52	28.55	159,503	+2.65(+10.22%)
May 26, 2020	25.65	26.34	25.45	25.90	115,440	+1.03(+4.16%)
May 22, 2020	25.11	25.16	24.37	24.87	85,920	-0.04(-0.17%)
May 21, 2020	24.95	25.53	24.78	24.91	111,456	-0.08(-0.33%)
May 20, 2020	24.78	25.86	24.45	24.99	179,167	+0.58(+2.37%)
May 19, 2020	23.63	24.58	23.37	24.41	209,864	+0.64(+2.70%)
May 18, 2020	23.58	24.16	22.84	23.77	233,710	+1.30(+5.80%)
May 15, 2020	21.23	22.76	21.06	22.47	861,746	+1.12(+5.23%)
May 14, 2020	20.94	21.59	19.82	21.35	255,252	-0.04(-0.19%)
May 13, 2020	21.97	22.47	20.94	21.39	140,696	-0.70(-3.18%)
May 12, 2020	23.54	23.67	21.97	22.09	201,287	-1.51(-6.40%)
May 11, 2020	24.16	24.54	23.25	23.60	163,358	-1.10(-4.44%)
May 08, 2020	23.91	24.80	23.83	24.70	86,452	+1.24(+5.29%)
May 07, 2020	24.45	24.62	23.42	23.46	134,658	-0.68(-2.83%)
May 06, 2020	25.24	25.24	23.38	24.14	209,182	-0.52(-2.10%)
May 05, 2020	24.78	25.82	24.45	24.66	230,151	+0.21(+0.85%)
May 04, 2020	25.03	25.20	23.96	24.45	101,420	-1.12(-4.37%)
May 01, 2020	25.45	25.82	24.83	25.57	134,138	-0.50(-1.90%)
Apr 30, 2020	26.73	26.73	25.36	26.07	165,784	-0.66(-2.48%)
Apr 29, 2020	25.74	27.47	25.53	26.73	129,604	+1.70(+6.78%)
Apr 28, 2020	24.83	25.53	24.62	25.03	125,923	+0.83(+3.42%)
Apr 27, 2020	23.38	24.83	23.13	24.20	146,477	+1.49(+6.56%)
Apr 24, 2020	22.80	23.54	22.38	22.71	138,198	-0.08(-0.36%)
Apr 23, 2020	22.96	24.41	22.38	22.80	230,258	+1.45(+6.78%)
Apr 22, 2020	23.09	24.29	20.81	21.35	151,465	-0.79(-3.55%)
Apr 21, 2020	20.89	22.30	20.65	22.14	100,599	+0.58(+2.69%)
Apr 20, 2020	21.52	22.01	20.94	21.56	80,247	-0.66(-2.98%)
Apr 17, 2020	21.56	22.67	21.39	22.22	99,117	+1.49(+7.19%)
Apr 16, 2020	20.77	20.94	19.86	20.73	145,361	-0.08(-0.40%)
Apr 15, 2020	21.43	21.43	20.60	20.81	91,048	-1.57(-7.02%)
Apr 14, 2020	23.42	24.00	21.97	22.38	88,335	-0.62(-2.70%)
Apr 13, 2020	24.16	24.16	22.84	23.00	64,695	-1.24(-5.12%)
Apr 09, 2020	23.29	24.25	22.47	24.25	119,225	+1.61(+7.13%)
Apr 08, 2020	21.56	22.71	21.27	22.63	126,682	+1.45(+6.84%)
Apr 07, 2020	22.55	22.84	20.79	21.18	120,567	-0.70(-3.21%)
Apr 06, 2020	21.43	21.97	20.89	21.89	97,126	+1.53(+7.52%)
Apr 03, 2020	21.76	22.09	19.65	20.36	140,857	-1.66(-7.52%)
Apr 02, 2020	21.68	22.47	21.14	22.01	132,718	+0.21(+0.95%)
Apr 01, 2020	21.97	22.51	21.18	21.80	147,201	-0.58(-2.59%)
Mar 31, 2020	23.05	23.29	21.80	22.38	147,370	-0.87(-3.74%)
Mar 30, 2020	22.18	23.34	21.39	23.25	123,558	+1.28(+5.84%)
Mar 27, 2020	21.72	22.84	20.69	21.97	100,857	-0.70(-3.10%)
Mar 26, 2020	20.81	22.88	20.44	22.67	112,382	+2.19(+10.71%)
Mar 25, 2020	21.02	21.66	20.15	20.48	170,135	-0.46(-2.17%)
Mar 24, 2020	19.86	21.02	19.53	20.94	152,896	+2.23(+11.95%)
Mar 23, 2020	19.36	19.61	17.79	18.70	203,572	-0.58(-3.00%)
Mar 20, 2020	20.19	21.72	19.07	19.28	237,098	-0.91(-4.51%)
Mar 19, 2020	20.27	21.39	19.45	20.19	144,187	+0.00(+0.00%)
Mar 18, 2020	23.05	23.29	20.15	20.19	165,434	-4.14(-17.01%)
Mar 17, 2020	21.35	24.41	20.85	24.33	188,831	+3.39(+16.21%)
Mar 16, 2020	22.34	22.84	20.89	20.94	147,393	-3.27(-13.50%)
Mar 13, 2020	22.05	24.25	21.10	24.20	153,521	+3.19(+15.16%)
Mar 12, 2020	24.00	24.45	20.73	21.02	211,256	-4.30(-16.99%)
Mar 11, 2020	26.52	26.98	25.14	25.32	184,063	-1.99(-7.27%)
Mar 10, 2020	27.68	27.68	25.98	27.31	274,474	+0.29(+1.07%)
Mar 09, 2020	27.76	28.71	26.81	27.02	181,298	-1.99(-6.85%)
Mar 06, 2020	28.71	29.42	28.22	29.00	162,222	-0.58(-1.96%)
Mar 05, 2020	29.54	29.67	29.09	29.58	152,618	-0.59(-1.95%)
Mar 04, 2020	29.64	30.21	28.98	30.17	91,343	+0.78(+2.65%)
Mar 03, 2020	29.72	30.66	29.02	29.39	204,731	-0.53(-1.78%)