TrustCo Bank Corp NY TRST
NASDAQ · Amerika Birleşik Devletleri · Finans
$54,75+0,46 (+%0,85)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,08 | -%0,39 | $54,09 | $54,15 | $53,07 | 35,56K |
| 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 |