Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	20.62	20.94	20.31	20.31	110,542	-0.23(-1.14%)
Sep 29, 2020	20.66	20.74	20.23	20.55	99,998	-0.19(-0.94%)
Sep 28, 2020	20.27	20.94	20.20	20.74	122,887	+0.66(+3.29%)
Sep 25, 2020	19.92	20.39	19.92	20.08	109,037	-0.02(-0.10%)
Sep 24, 2020	19.73	20.59	19.65	20.10	128,363	+0.37(+1.87%)
Sep 23, 2020	20.39	20.78	19.73	19.73	117,017	-0.47(-2.31%)
Sep 22, 2020	20.70	20.94	19.92	20.20	224,772	-0.39(-1.89%)
Sep 21, 2020	21.99	21.99	20.41	20.59	162,319	-1.75(-7.84%)
Sep 18, 2020	21.95	22.57	21.56	22.34	338,112	+0.54(+2.50%)
Sep 17, 2020	21.64	22.06	21.56	21.79	79,623	-0.12(-0.53%)
Sep 16, 2020	21.91	22.30	21.75	21.91	98,326	+0.00(+0.00%)
Sep 15, 2020	22.14	22.30	21.85	21.91	60,702	-0.25(-1.14%)
Sep 14, 2020	21.87	22.34	21.83	22.16	90,318	+0.33(+1.51%)
Sep 11, 2020	21.75	22.06	21.56	21.83	117,620	+0.12(+0.54%)
Sep 10, 2020	22.14	22.26	21.64	21.71	132,673	-0.43(-1.93%)
Sep 09, 2020	22.38	22.73	22.02	22.14	109,519	-0.16(-0.70%)
Sep 08, 2020	23.00	23.00	21.95	22.30	99,898	-0.82(-3.54%)
Sep 04, 2020	23.04	23.31	22.65	23.11	134,658	+0.54(+2.41%)
Sep 03, 2020	22.76	23.39	21.89	22.57	131,318	+1.01(+4.69%)
Sep 02, 2020	21.41	21.78	21.37	21.56	148,945	+0.00(+0.00%)
Sep 01, 2020	21.70	21.94	21.52	21.56	93,626	-0.29(-1.34%)
Aug 31, 2020	21.37	22.00	21.36	21.85	134,983	+0.37(+1.71%)
Aug 28, 2020	21.67	21.67	21.23	21.48	124,921	+0.07(+0.34%)
Aug 27, 2020	21.37	21.83	21.34	21.41	86,434	+0.07(+0.34%)
Aug 26, 2020	21.67	21.69	21.19	21.34	91,460	-0.33(-1.52%)
Aug 25, 2020	21.89	22.22	21.48	21.67	60,685	-0.05(-0.25%)
Aug 24, 2020	21.34	21.74	21.15	21.72	58,348	+0.49(+2.33%)
Aug 21, 2020	21.26	21.63	21.12	21.23	103,073	-0.18(-0.86%)
Aug 20, 2020	21.45	21.67	21.32	21.41	84,624	-0.26(-1.18%)
Aug 19, 2020	21.96	22.07	21.52	21.67	110,891	-0.11(-0.51%)
Aug 18, 2020	22.36	22.36	21.63	21.78	78,970	-0.59(-2.62%)
Aug 17, 2020	22.58	22.58	22.22	22.36	63,905	-0.38(-1.69%)
Aug 14, 2020	22.25	22.88	22.11	22.75	76,698	+0.46(+2.06%)
Aug 13, 2020	22.73	22.80	22.25	22.29	76,691	-0.62(-2.72%)
Aug 12, 2020	23.43	23.65	22.62	22.91	81,022	-0.07(-0.32%)
Aug 11, 2020	23.32	23.65	22.88	22.99	109,454	+0.07(+0.32%)
Aug 10, 2020	22.55	23.39	22.55	22.91	109,012	+0.26(+1.13%)
Aug 07, 2020	21.63	22.69	21.48	22.66	111,038	+1.03(+4.75%)
Aug 06, 2020	21.59	21.85	21.47	21.63	58,973	+0.00(+0.00%)
Aug 05, 2020	21.19	21.74	20.86	21.63	106,541	+0.64(+3.06%)
Aug 04, 2020	21.04	21.52	20.90	20.99	76,466	-0.16(-0.78%)
Aug 03, 2020	21.23	21.41	21.01	21.15	62,298	-0.07(-0.35%)
Jul 31, 2020	21.34	21.34	20.82	21.23	99,637	-0.22(-1.03%)
Jul 30, 2020	21.45	21.76	21.19	21.45	84,234	-0.40(-1.85%)
Jul 29, 2020	21.59	21.89	21.37	21.85	103,879	+0.29(+1.36%)
Jul 28, 2020	21.56	21.85	21.48	21.56	120,792	-0.15(-0.68%)
Jul 27, 2020	21.92	21.96	21.56	21.70	99,538	-0.37(-1.66%)
Jul 24, 2020	22.51	22.77	22.03	22.07	89,408	-0.33(-1.47%)
Jul 23, 2020	22.00	22.44	21.85	22.40	187,760	+0.33(+1.49%)
Jul 22, 2020	22.44	22.44	21.63	22.07	158,483	-0.68(-2.98%)
Jul 21, 2020	22.25	22.77	22.11	22.75	104,815	+0.86(+3.94%)
Jul 20, 2020	22.40	22.40	21.78	21.89	76,704	-0.57(-2.53%)
Jul 17, 2020	22.80	22.88	22.40	22.46	90,690	-0.37(-1.61%)
Jul 16, 2020	22.73	23.06	22.44	22.82	81,824	+0.04(+0.16%)
Jul 15, 2020	21.85	22.99	21.70	22.79	137,276	+0.93(+4.28%)
Jul 14, 2020	21.78	22.11	21.45	21.85	117,965	-0.02(-0.08%)
Jul 13, 2020	21.92	22.18	21.48	21.87	103,448	+0.13(+0.59%)
Jul 10, 2020	21.15	21.81	21.08	21.74	135,804	+0.66(+3.13%)
Jul 09, 2020	21.74	21.74	20.90	21.08	132,425	-0.77(-3.52%)
Jul 08, 2020	21.81	22.09	21.45	21.85	138,310	+0.04(+0.17%)
Jul 07, 2020	21.96	22.14	21.63	21.81	113,766	-0.44(-1.98%)
Jul 06, 2020	22.73	22.88	22.03	22.25	53,455	+0.11(+0.50%)
Jul 02, 2020	22.73	23.24	22.07	22.14	74,325	-0.13(-0.58%)