Italia markets closed

TrustCo Bank Corp NY (TRST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,93+0,32 (+1,16%)
Alla chiusura: 04:00PM EDT
27,93 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202427,9528,1227,7427,9327,9374.640
02 mag 202427,4527,6827,4227,6127,6154.400
01 mag 202426,8227,6026,8227,3527,3567.200
30 apr 202426,7726,8126,5026,6226,6261.600
29 apr 202427,0627,3626,9426,9726,9782.700
26 apr 202427,0527,4426,8727,0827,0863.700
25 apr 202427,1227,2626,8227,0627,0681.500
24 apr 202427,1427,3626,6827,3027,3073.600
23 apr 202426,6728,4326,6727,9027,9084.700
22 apr 202426,9827,0926,6726,7826,7877.200
19 apr 202425,8726,9325,8726,9326,9382.500
18 apr 202425,8626,1725,8525,9625,9671.500
17 apr 202426,1326,3825,8525,9125,9162.600
16 apr 202426,2026,2025,9326,0026,0048.000
15 apr 202426,3626,7226,0226,3126,3164.700
12 apr 202426,0626,2725,9526,2526,2552.200
11 apr 202426,2926,3025,8326,1926,1949.000
10 apr 202426,9026,9025,8526,1226,12111.200
09 apr 202427,1527,5527,1527,4527,4547.000
08 apr 202427,1627,4827,0627,2227,2247.800
05 apr 202427,1627,1626,8726,9826,9865.400
04 apr 202427,6927,8727,1127,1427,1487.300
03 apr 202427,6527,8727,3527,4627,4676.100
02 apr 202427,6728,0727,6027,8327,83106.200
01 apr 202428,5328,5327,9928,0828,08125.300
28 mar 202427,9428,2427,7728,1628,16101.500
27 mar 202427,0627,8626,7827,8627,8670.200
26 mar 202427,2727,5026,8126,9026,9062.100
25 mar 202427,2127,6727,1427,2227,2258.100
22 mar 202427,8627,8627,2027,3227,3262.800
21 mar 202427,5627,9427,4827,7327,7363.400
20 mar 202426,5727,8726,5427,5527,5551.700
19 mar 202426,4926,7926,4926,5626,5647.200
18 mar 202426,9326,9326,4726,4726,4746.300
15 mar 202426,3827,0026,3826,9826,98206.200
14 mar 202426,8626,8626,2026,3826,38110.900
13 mar 202427,0227,3826,7526,8426,8471.600
12 mar 202427,7527,7527,1427,1427,1461.600
11 mar 202427,7327,8927,6827,8027,8064.600
08 mar 202428,0428,2827,6827,9027,9088.300
07 mar 202428,1028,3427,5927,7027,7064.300
06 mar 202427,5728,4227,1127,8627,8671.900
05 mar 202426,9227,7226,9227,5127,51140.000
04 mar 202427,2927,8727,1027,1027,1054.400
01 mar 202427,2527,4026,7327,4027,4076.000
29 feb 202427,4827,8327,2227,2927,2956.800
29 feb 20240.36 Dividendo
28 feb 202427,3427,4627,2827,3026,9474.400
27 feb 202427,6327,9627,4827,5527,1962.000
26 feb 202427,7628,1927,4227,5727,2167.800
23 feb 202427,6527,9627,4427,9027,5359.400
22 feb 202427,6127,7927,3027,6727,31198.900
21 feb 202427,8527,9327,6327,7627,3986.200
20 feb 202427,9428,3427,8627,8827,5146.500
16 feb 202428,5228,6528,2428,3027,93295.200
15 feb 202427,8628,7727,8628,5628,1879.100
14 feb 202427,6127,9027,2027,7627,3989.900
13 feb 202427,4727,8626,9127,2826,92102.300
12 feb 202427,9928,6827,9328,4628,0875.500
09 feb 202427,2428,0226,8627,9227,5582.300
08 feb 202426,9727,5026,9727,2026,8473.300
07 feb 202427,3527,3526,7627,1326,7774.100
06 feb 202427,4327,6627,1327,4027,0467.000
05 feb 202427,5027,6427,1827,4427,0877.500
02 feb 202427,8728,4527,5227,8127,4489.300
01 feb 202429,0229,3427,6128,3828,01121.500
31 gen 202429,8130,0728,9028,9028,52101.500
30 gen 202430,3430,3430,0630,3129,9146.000
29 gen 202429,7430,3929,6030,3229,9252.900
26 gen 202430,0330,3629,7129,9029,5170.800
25 gen 202430,4130,4929,1729,8929,50146.600
24 gen 202429,9330,6029,9330,0929,6975.200
23 gen 202429,4630,1928,5229,8329,44107.800
22 gen 202429,4930,1429,4230,1029,7087.600
19 gen 202429,0729,1428,6129,1128,7363.800
18 gen 202428,9029,3828,6328,8328,4544.000
17 gen 202428,5729,0828,5628,8728,4953.300
16 gen 202429,0829,3828,7728,9328,5557.000
12 gen 202429,6229,7929,1929,4229,0360.200
11 gen 202429,3930,1928,8029,4529,06141.800
10 gen 202429,5829,8129,3829,5229,1349.800
09 gen 202429,8830,7929,5029,7029,3152.200
08 gen 202430,2330,3829,8230,1829,7847.500
05 gen 202430,1430,6630,1430,2429,8467.500
04 gen 202430,2630,7530,2530,3529,9566.300
03 gen 202431,1331,2530,0930,1429,7491.100
02 gen 202431,0231,6330,9731,1930,7895.600
29 dic 202331,4931,6531,0031,0530,6479.300
28 dic 202331,6631,8631,4931,6531,2347.400
27 dic 202332,0032,1031,6431,7131,2961.600
26 dic 202331,7331,9631,6131,9131,4945.400
22 dic 202331,5431,9131,4031,6031,1856.000
21 dic 202331,1431,2930,7931,2830,8758.800
20 dic 202331,0431,9530,6830,7430,33134.200
19 dic 202330,5831,3130,5831,1230,7179.600
18 dic 202330,9930,9930,3130,5430,1469.200
15 dic 202331,2631,5630,4230,7230,31514.300
14 dic 202331,0032,0230,8931,2430,83136.900
13 dic 202328,9430,6528,7830,6330,23143.800
12 dic 202329,2629,3428,9529,0228,64103.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...