Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.54	27.65	26.12	26.41	134,685	-1.59(-5.69%)
May 28, 2020	29.26	29.26	27.75	28.00	208,582	-0.92(-3.19%)
May 27, 2020	27.04	29.13	26.87	28.92	157,430	+2.68(+10.22%)
May 26, 2020	25.99	26.68	25.78	26.24	113,941	+1.05(+4.16%)
May 22, 2020	25.45	25.49	24.69	25.19	84,804	-0.04(-0.17%)
May 21, 2020	25.28	25.86	25.11	25.24	110,008	-0.08(-0.33%)
May 20, 2020	25.11	26.20	24.77	25.32	176,840	+0.59(+2.37%)
May 19, 2020	23.94	24.90	23.68	24.73	207,138	+0.65(+2.70%)
May 18, 2020	23.89	24.48	23.14	24.08	230,674	+1.32(+5.80%)
May 15, 2020	21.50	23.06	21.34	22.76	850,551	+1.13(+5.23%)
May 14, 2020	21.21	21.88	20.08	21.63	251,936	-0.04(-0.19%)
May 13, 2020	22.26	22.76	21.21	21.67	138,868	-0.71(-3.18%)
May 12, 2020	23.85	23.98	22.26	22.39	198,672	-1.53(-6.40%)
May 11, 2020	24.48	24.86	23.56	23.92	161,236	-1.11(-4.44%)
May 08, 2020	24.23	25.13	24.15	25.03	85,329	+1.26(+5.29%)
May 07, 2020	24.77	24.94	23.73	23.77	132,908	-0.69(-2.83%)
May 06, 2020	25.57	25.57	23.68	24.46	206,464	-0.52(-2.10%)
May 05, 2020	25.11	26.16	24.77	24.98	227,161	+0.21(+0.85%)
May 04, 2020	25.36	25.53	24.27	24.77	100,103	-1.13(-4.37%)
May 01, 2020	25.78	26.16	25.15	25.91	132,395	-0.50(-1.90%)
Apr 30, 2020	27.08	27.08	25.70	26.41	163,630	-0.67(-2.48%)
Apr 29, 2020	26.07	27.83	25.86	27.08	127,920	+1.72(+6.78%)
Apr 28, 2020	25.15	25.86	24.94	25.36	124,287	+0.84(+3.42%)
Apr 27, 2020	23.68	25.15	23.43	24.52	144,574	+1.51(+6.56%)
Apr 24, 2020	23.10	23.85	22.68	23.01	136,403	-0.08(-0.36%)
Apr 23, 2020	23.27	24.73	22.68	23.10	227,267	+1.47(+6.78%)
Apr 22, 2020	23.39	24.61	21.09	21.63	149,498	-0.80(-3.55%)
Apr 21, 2020	21.17	22.59	20.92	22.43	99,292	+0.59(+2.69%)
Apr 20, 2020	21.80	22.30	21.21	21.84	79,205	-0.67(-2.98%)
Apr 17, 2020	21.84	22.97	21.67	22.51	97,829	+1.51(+7.19%)
Apr 16, 2020	21.04	21.21	20.12	21.00	143,473	-0.08(-0.40%)
Apr 15, 2020	21.71	21.71	20.88	21.09	89,865	-1.59(-7.02%)
Apr 14, 2020	23.73	24.31	22.26	22.68	87,188	-0.63(-2.70%)
Apr 13, 2020	24.48	24.48	23.14	23.31	63,854	-1.26(-5.12%)
Apr 09, 2020	23.60	24.57	22.76	24.57	117,676	+1.63(+7.13%)
Apr 08, 2020	21.84	23.01	21.55	22.93	125,036	+1.47(+6.84%)
Apr 07, 2020	22.85	23.14	21.06	21.46	119,001	-0.71(-3.21%)
Apr 06, 2020	21.71	22.26	21.17	22.18	95,864	+1.55(+7.52%)
Apr 03, 2020	22.05	22.39	19.91	20.62	139,027	-1.68(-7.52%)
Apr 02, 2020	21.97	22.76	21.42	22.30	130,994	+0.21(+0.95%)
Apr 01, 2020	22.26	22.80	21.46	22.09	145,288	-0.59(-2.59%)
Mar 31, 2020	23.35	23.60	22.09	22.68	145,455	-0.88(-3.74%)
Mar 30, 2020	22.47	23.64	21.67	23.56	121,952	+1.30(+5.84%)
Mar 27, 2020	22.01	23.14	20.96	22.26	99,547	-0.71(-3.10%)
Mar 26, 2020	21.09	23.18	20.71	22.97	110,922	+2.22(+10.71%)
Mar 25, 2020	21.30	21.95	20.41	20.75	167,924	-0.46(-2.17%)
Mar 24, 2020	20.12	21.30	19.79	21.21	150,909	+2.26(+11.95%)
Mar 23, 2020	19.62	19.87	18.03	18.95	200,927	-0.59(-3.00%)
Mar 20, 2020	20.46	22.01	19.33	19.53	234,017	-0.92(-4.51%)
Mar 19, 2020	20.54	21.67	19.70	20.46	142,314	+0.00(+0.00%)
Mar 18, 2020	23.35	23.60	20.41	20.46	163,285	-4.19(-17.01%)
Mar 17, 2020	21.63	24.73	21.13	24.65	186,378	+3.44(+16.21%)
Mar 16, 2020	22.64	23.14	21.17	21.21	145,478	-3.31(-13.50%)
Mar 13, 2020	22.34	24.57	21.38	24.52	151,527	+3.23(+15.16%)
Mar 12, 2020	24.31	24.77	21.00	21.30	208,512	-4.36(-16.99%)
Mar 11, 2020	26.87	27.33	25.47	25.66	181,672	-2.01(-7.27%)
Mar 10, 2020	28.04	28.04	26.33	27.67	270,909	+0.29(+1.07%)
Mar 09, 2020	28.13	29.09	27.16	27.37	178,943	-2.01(-6.85%)
Mar 06, 2020	29.09	29.80	28.59	29.39	160,115	-0.59(-1.96%)
Mar 05, 2020	29.93	30.06	29.47	29.97	150,635	-0.59(-1.95%)
Mar 04, 2020	30.03	30.61	29.36	30.57	90,156	+0.79(+2.65%)
Mar 03, 2020	30.11	31.07	29.40	29.78	202,071	-0.54(-1.78%)