TrustCo Bank Corp NY TRST
NASDAQ · Vereinigte Staaten · Finanzen
$54,29-0,29 (-0,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54,29 | -0,53 % | $54,37 | $56,14 | $53,70 | 160,70K |
| 2026-09-29 | $54,58 | -1,39 % | $55,21 | $55,75 | $54,16 | 97,00K |
| 2026-09-28 | $55,35 | -1,51 % | $56,27 | $56,27 | $55,17 | 105,30K |
| 2026-09-25 | $56,20 | -0,18 % | $56,54 | $56,73 | $56,05 | 100,10K |
| 2026-09-24 | $56,30 | +1,37 % | $55,79 | $56,43 | $55,75 | 104,30K |
| 2026-09-23 | $55,54 | -0,75 % | $55,96 | $56,20 | $55,47 | 92,60K |
| 2026-09-22 | $55,96 | -0,67 % | $56,68 | $57,13 | $55,79 | 105,30K |
| 2026-09-21 | $56,34 | -0,58 % | $57,10 | $57,53 | $56,24 | 106,40K |
| 2026-09-18 | $56,67 | +0,71 % | $55,86 | $56,88 | $54,91 | 437,10K |
| 2026-09-17 | $56,27 | -1,92 % | $57,52 | $57,53 | $56,14 | 160,70K |
| 2026-09-16 | $57,37 | -2,94 % | $59,24 | $59,28 | $56,18 | 245,00K |
| 2026-09-15 | $59,11 | +0,84 % | $58,79 | $59,26 | $58,59 | 191,70K |
| 2026-09-14 | $58,62 | +0,29 % | $58,26 | $59,07 | $58,17 | 154,10K |
| 2026-09-11 | $58,45 | +0,05 % | $58,95 | $59,10 | $57,57 | 150,90K |
| 2026-09-10 | $58,42 | +1,71 % | $57,40 | $58,50 | $57,08 | 141,70K |
| 2026-09-09 | $57,44 | -0,02 % | $56,95 | $57,64 | $56,58 | 145,70K |
| 2026-09-08 | $57,45 | -0,81 % | $58,00 | $58,14 | $57,16 | 171,90K |
| 2026-09-04 | $57,92 | +0,56 % | $57,08 | $58,12 | $57,08 | 101,20K |
| 2026-09-03 | $57,60 | +0,56 % | $57,61 | $57,91 | $57,30 | 108,50K |
| 2026-09-02 | $57,28 | +2,01 % | $56,28 | $57,68 | $56,14 | 163,00K |
| 2026-09-01 | $56,15 | -1,00 % | $56,64 | $57,26 | $55,53 | 176,10K |
| 2026-08-31 | $56,72 | -0,72 % | $57,15 | $57,20 | $56,60 | 137,40K |
| 2026-08-28 | $57,13 | -0,38 % | $57,37 | $58,05 | $56,95 | 133,10K |
| 2026-08-27 | $57,35 | +0,39 % | $56,82 | $57,39 | $56,39 | 114,60K |
| 2026-08-26 | $57,13 | +0,39 % | $56,95 | $57,36 | $56,60 | 142,40K |
| 2026-08-25 | $56,91 | -0,51 % | $57,37 | $57,50 | $56,81 | 121,20K |
| 2026-08-24 | $57,20 | +0,65 % | $56,92 | $57,63 | $56,80 | 128,00K |
| 2026-08-21 | $56,83 | -0,65 % | $57,43 | $57,85 | $56,65 | 227,80K |
| 2026-08-20 | $57,20 | +1,24 % | $56,41 | $57,58 | $56,15 | 124,20K |
| 2026-08-19 | $56,50 | -1,46 % | $57,71 | $57,71 | $56,17 | 160,90K |
| 2026-08-18 | $57,34 | +0,95 % | $57,16 | $57,44 | $56,67 | 119,00K |
| 2026-08-17 | $56,80 | -0,96 % | $57,35 | $57,56 | $56,72 | 135,90K |
| 2026-08-14 | $57,35 | +0,61 % | $57,08 | $57,65 | $57,04 | 120,00K |
| 2026-08-13 | $57,00 | +0,80 % | $57,07 | $57,45 | $56,64 | 132,50K |
| 2026-08-12 | $56,55 | +1,00 % | $55,99 | $57,28 | $55,99 | 133,50K |
| 2026-08-11 | $55,99 | +2,41 % | $54,98 | $56,49 | $54,98 | 99,70K |
| 2026-08-10 | $54,67 | -0,76 % | $54,80 | $55,62 | $54,55 | 139,10K |
| 2026-08-07 | $55,09 | -2,06 % | $56,25 | $56,86 | $55,04 | 144,10K |
| 2026-08-06 | $56,25 | -1,06 % | $56,99 | $57,94 | $56,21 | 99,40K |
| 2026-08-05 | $56,85 | -1,54 % | $58,08 | $58,12 | $56,83 | 104,90K |
| 2026-08-04 | $57,74 | +0,89 % | $57,22 | $58,45 | $57,07 | 99,70K |
| 2026-08-03 | $57,23 | +0,44 % | $57,62 | $57,92 | $56,52 | 126,30K |
| 2026-07-31 | $56,98 | +0,74 % | $56,48 | $57,20 | $56,13 | 113,10K |
| 2026-07-30 | $56,56 | +1,02 % | $56,29 | $56,87 | $55,89 | 79,60K |
| 2026-07-29 | $55,99 | -3,10 % | $57,83 | $58,19 | $55,80 | 119,00K |
| 2026-07-28 | $57,78 | +0,64 % | $57,89 | $58,98 | $57,71 | 107,40K |
| 2026-07-27 | $57,41 | +0,10 % | $57,69 | $57,93 | $56,99 | 142,70K |
| 2026-07-24 | $57,35 | +1,59 % | $56,62 | $57,87 | $56,00 | 109,50K |
| 2026-07-23 | $56,45 | +0,91 % | $55,29 | $56,50 | $54,90 | 141,80K |
| 2026-07-22 | $55,94 | +0,43 % | $55,49 | $56,12 | $52,88 | 163,00K |
| 2026-07-21 | $55,70 | +0,47 % | $55,26 | $55,87 | $54,53 | 146,50K |
| 2026-07-20 | $55,44 | +0,95 % | $54,93 | $55,90 | $54,30 | 136,20K |
| 2026-07-17 | $54,92 | -0,94 % | $55,07 | $55,33 | $54,14 | 146,20K |
| 2026-07-16 | $55,44 | +1,13 % | $54,82 | $56,07 | $54,75 | 110,20K |
| 2026-07-15 | $54,82 | +0,42 % | $54,50 | $55,31 | $51,02 | 106,80K |
| 2026-07-14 | $54,59 | -0,16 % | $54,84 | $55,22 | $54,48 | 90,60K |
| 2026-07-13 | $54,68 | +0,37 % | $54,50 | $55,01 | $54,26 | 76,90K |
| 2026-07-10 | $54,48 | +0,04 % | $54,31 | $54,90 | $54,14 | 59,40K |
| 2026-07-09 | $54,46 | +1,89 % | $53,39 | $54,71 | $53,39 | 80,20K |
| 2026-07-08 | $53,45 | -2,30 % | $54,66 | $54,82 | $53,45 | 93,90K |
| 2026-07-07 | $54,71 | -0,47 % | $54,96 | $55,54 | $54,59 | 87,80K |
| 2026-07-06 | $54,97 | +0,79 % | $54,58 | $55,06 | $54,17 | 76,60K |
| 2026-07-02 | $54,54 | -2,15 % | $56,04 | $56,67 | $54,43 | 81,70K |
| 2026-07-01 | $55,74 | +1,51 % | $54,95 | $56,15 | $54,69 | 137,40K |
| 2026-06-30 | $54,91 | +1,31 % | $54,31 | $54,97 | $53,82 | 89,50K |
| 2026-06-29 | $54,20 | -0,84 % | $54,35 | $54,54 | $53,61 | 117,40K |
| 2026-06-26 | $54,66 | +0,74 % | $54,26 | $54,85 | $53,98 | 282,90K |
| 2026-06-25 | $54,26 | +0,69 % | $53,86 | $54,60 | $53,83 | 90,30K |
| 2026-06-24 | $53,89 | +0,60 % | $53,81 | $54,27 | $53,56 | 173,10K |
| 2026-06-23 | $53,57 | +1,42 % | $52,82 | $53,91 | $52,82 | 113,70K |
| 2026-06-22 | $52,82 | +1,11 % | $52,25 | $53,43 | $52,14 | 116,50K |
| 2026-06-18 | $52,24 | +1,10 % | $52,40 | $52,58 | $51,77 | 233,90K |
| 2026-06-17 | $51,67 | -2,12 % | $52,71 | $53,53 | $51,35 | 152,40K |
| 2026-06-16 | $52,79 | -0,49 % | $53,24 | $54,30 | $52,63 | 227,90K |
| 2026-06-15 | $53,05 | -3,98 % | $55,30 | $55,30 | $52,96 | 166,10K |
| 2026-06-12 | $55,25 | +0,66 % | $55,19 | $55,60 | $55,10 | 139,80K |
| 2026-06-11 | $54,89 | +0,37 % | $55,07 | $55,40 | $54,31 | 149,60K |
| 2026-06-10 | $54,69 | +1,43 % | $54,19 | $55,00 | $54,12 | 123,80K |
| 2026-06-09 | $53,92 | +1,37 % | $53,40 | $54,48 | $53,40 | 134,70K |
| 2026-06-08 | $53,19 | +1,26 % | $52,96 | $53,65 | $52,66 | 135,20K |
| 2026-06-05 | $52,53 | -0,25 % | $52,36 | $52,98 | $52,36 | 133,50K |
| 2026-06-04 | $52,66 | +3,68 % | $51,39 | $52,86 | $51,30 | 121,70K |
| 2026-06-03 | $50,79 | -2,46 % | $51,79 | $51,98 | $50,72 | 141,30K |
| 2026-06-02 | $52,07 | +2,16 % | $50,71 | $52,25 | $50,71 | 121,00K |
| 2026-06-01 | $50,97 | -1,62 % | $51,41 | $51,44 | $50,46 | 179,50K |
| 2026-05-29 | $51,81 | +0,88 % | $51,36 | $51,93 | $51,36 | 108,50K |
| 2026-05-28 | $51,36 | +1,10 % | $50,57 | $51,48 | $50,57 | 102,30K |
| 2026-05-27 | $50,80 | -1,11 % | $51,37 | $52,19 | $50,51 | 102,60K |
| 2026-05-26 | $51,37 | +2,21 % | $50,37 | $51,43 | $50,37 | 114,30K |
| 2026-05-22 | $50,26 | -0,36 % | $50,64 | $51,07 | $50,21 | 90,00K |