Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	26.57	26.69	25.75	25.88	92,507	-0.82(-3.09%)
May 30, 2023	27.06	27.06	26.52	26.71	53,237	-0.29(-1.08%)
May 26, 2023	26.72	27.01	26.57	27.00	49,422	+0.22(+0.84%)
May 25, 2023	26.72	27.15	26.56	26.77	53,992	-0.07(-0.24%)
May 24, 2023	27.25	27.25	26.81	26.84	37,576	-0.47(-1.72%)
May 23, 2023	27.00	27.89	27.00	27.31	65,499	+0.34(+1.25%)
May 22, 2023	26.72	27.16	26.41	26.97	68,822	+0.36(+1.34%)
May 19, 2023	27.38	27.38	26.25	26.61	96,291	-0.42(-1.56%)
May 18, 2023	27.23	27.43	26.85	27.03	86,397	-0.20(-0.72%)
May 17, 2023	26.02	27.24	25.88	27.23	130,743	+1.54(+5.98%)
May 16, 2023	26.09	26.13	25.68	25.69	57,672	-0.34(-1.30%)
May 15, 2023	25.87	26.24	25.82	26.03	160,870	+0.16(+0.62%)
May 12, 2023	25.83	25.90	25.61	25.87	79,528	+0.07(+0.29%)
May 11, 2023	25.96	26.12	25.71	25.80	76,071	-0.32(-1.22%)
May 10, 2023	26.21	26.21	25.54	26.12	87,688	+0.19(+0.72%)
May 09, 2023	26.15	26.60	25.67	25.93	96,685	-0.36(-1.35%)
May 08, 2023	27.38	27.38	26.19	26.28	79,307	-0.83(-3.07%)
May 05, 2023	27.11	27.40	26.57	27.12	133,635	+0.54(+2.04%)
May 04, 2023	26.76	26.76	25.81	26.57	162,557	-0.38(-1.42%)
May 03, 2023	26.95	27.84	26.88	26.96	185,911	+0.08(+0.31%)
May 02, 2023	27.77	27.77	26.51	26.87	198,350	-0.83(-3.01%)
May 01, 2023	27.76	28.13	27.24	27.71	184,201	-0.24(-0.87%)
Apr 28, 2023	28.15	28.27	27.78	27.95	101,762	-0.15(-0.53%)
Apr 27, 2023	27.44	28.14	27.44	28.10	150,739	+0.80(+2.92%)
Apr 26, 2023	27.52	27.69	26.74	27.31	127,394	-0.49(-1.75%)
Apr 25, 2023	27.77	29.00	27.73	27.79	125,758	+0.23(+0.85%)
Apr 24, 2023	27.50	28.16	27.50	27.56	108,853	-0.05(-0.17%)
Apr 21, 2023	27.70	27.70	27.33	27.60	79,388	-0.09(-0.34%)
Apr 20, 2023	27.93	28.18	27.38	27.70	135,259	-0.45(-1.60%)
Apr 19, 2023	27.78	28.31	27.54	28.15	105,334	+0.52(+1.90%)
Apr 18, 2023	28.49	28.49	27.42	27.62	81,761	-0.91(-3.18%)
Apr 17, 2023	28.04	28.53	27.78	28.53	89,917	+0.44(+1.57%)
Apr 14, 2023	28.90	29.04	27.90	28.09	91,044	-0.61(-2.12%)
Apr 13, 2023	28.78	29.00	28.56	28.70	94,142	-0.07(-0.23%)
Apr 12, 2023	29.04	29.33	28.66	28.77	58,051	-0.21(-0.71%)
Apr 11, 2023	29.19	29.38	28.93	28.97	54,951	-0.18(-0.61%)
Apr 10, 2023	28.79	29.43	28.79	29.15	65,530	+0.20(+0.68%)
Apr 06, 2023	28.75	29.11	28.75	28.95	75,718	+0.26(+0.91%)
Apr 05, 2023	28.90	29.11	28.69	28.69	63,293	-0.37(-1.26%)
Apr 04, 2023	29.68	29.68	28.70	29.06	75,654	-0.69(-2.33%)
Apr 03, 2023	30.05	30.27	29.59	29.75	117,306	-0.17(-0.56%)
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%)