Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

TrustCo Bank Corp NY (TC50.F)

Compare
25.00
+0.20
+(0.81%)
At close: April 17 at 9:50:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.2025.0024.2025.0025.00-
Apr 16, 202523.8024.8023.8024.8024.80-
Apr 15, 202523.6024.8023.6024.8024.80-
Apr 14, 202523.4024.4023.4024.4024.40-
Apr 11, 202524.0024.2024.0024.2024.20-
Apr 10, 202525.6025.6024.6024.6024.60-
Apr 9, 202524.4026.4024.4026.4026.40-
Apr 8, 202524.8025.0024.8025.0025.00-
Apr 7, 202524.8025.6024.8025.6025.60-
Apr 4, 202525.0025.8025.0025.8025.80-
Apr 3, 202527.2027.2026.0026.0026.00-
Apr 2, 202527.4028.0027.4028.0028.00-
Apr 1, 202527.4028.2027.4028.2028.20-
Mar 31, 202527.2028.0027.2028.0028.00-
Mar 28, 202527.8028.0027.8028.0028.00-
Mar 27, 202527.8028.6027.8028.6028.60-
Mar 26, 202527.6028.6027.6028.6028.60-
Mar 25, 202527.8028.4027.8028.4028.40-
Mar 24, 202527.0027.0027.0027.0027.00-
Mar 21, 202527.4028.0027.4028.0028.00-
Mar 20, 202527.8028.2027.8028.2028.20-
Mar 19, 202527.0028.6027.0028.6028.60-
Mar 18, 202526.8027.6026.8027.6027.60-
Mar 17, 202527.0027.0027.0027.0027.00-
Mar 14, 202526.4027.8026.4027.8027.80-
Mar 13, 202526.6027.2026.6027.2027.20-
Mar 12, 202526.6027.4026.6027.4027.40-
Mar 11, 202526.8027.2026.8027.2027.20-
Mar 10, 202527.8027.8027.6027.6027.60-
Mar 7, 2025 0.31582803 Dividend
Mar 7, 202528.0028.6028.0028.6028.60-
Mar 6, 202528.2029.0028.2029.0028.64-
Mar 5, 202529.0029.2029.0029.2028.84-
Mar 4, 202530.4030.4030.2030.2029.83-
Mar 3, 202530.8031.2030.8031.2030.81-
Feb 28, 202530.6031.6030.6031.6031.21-
Feb 27, 202530.2031.4030.2031.4031.01-
Feb 26, 202530.6030.8030.6030.8030.42-
Feb 25, 202530.0031.2030.0031.2030.81-
Feb 24, 202530.2031.0030.2031.0030.62-
Feb 21, 202530.8030.8030.8030.8030.42-
Feb 20, 202531.0031.6031.0031.6031.21-
Feb 19, 202531.2032.0031.2032.0031.60-
Feb 18, 202531.0031.8031.0031.8031.41-
Feb 17, 202531.0031.8031.0031.8031.41-
Feb 14, 202531.2031.6031.2031.6031.21-
Feb 13, 202531.2031.8031.2031.8031.41-
Feb 12, 202532.2032.2032.2032.2031.80-
Feb 11, 202531.2033.0031.2033.0032.59-
Feb 10, 202531.0031.0031.0031.0030.62-
Feb 7, 202531.0031.8031.0031.8031.41-
Feb 6, 202530.6030.6030.6030.6030.22-
Feb 5, 202530.4031.2030.4031.2030.81-
Feb 4, 202530.0031.0030.0031.0030.62-
Feb 3, 202530.6030.8030.6030.8030.42-
Jan 31, 202529.8030.8029.8030.8030.42-
Jan 30, 202529.8029.8029.8029.8029.43-
Jan 29, 202530.0030.6030.0030.6030.22-
Jan 28, 202530.4031.0030.4031.0030.62-
Jan 27, 202530.0030.0030.0030.0029.63-
Jan 24, 202529.4030.8029.4030.8030.42-
Jan 23, 202529.4030.2029.4030.2029.83-
Jan 22, 202530.4030.4030.2030.2029.83-
Jan 21, 202530.2031.4030.2031.4031.01-
Jan 20, 202530.4030.4030.4030.4030.02-
Jan 17, 202530.2031.2030.2031.2030.81-
Jan 16, 202530.6031.2030.6031.2030.81-
Jan 15, 202530.0031.4030.0031.4031.01-
Jan 14, 202529.2030.6029.2030.6030.22-
Jan 13, 202529.0029.0029.0029.0028.64-
Jan 10, 202529.8029.8029.8029.8029.43-
Jan 9, 202529.8030.6029.8030.6030.22-
Jan 8, 202530.0030.6030.0030.6030.22-
Jan 7, 202530.2030.6030.2030.6030.22-
Jan 6, 202530.8030.8030.8030.8030.42-
Jan 3, 202530.8030.8030.8030.8030.42-
Jan 2, 202531.2031.8031.2031.8031.41-
Dec 30, 202431.2031.2031.2031.2030.81-
Dec 27, 202431.6031.8031.6031.8031.41-
Dec 23, 202431.4032.0031.4032.0031.60-
Dec 20, 202431.2032.2031.2032.2031.80-
Dec 19, 202432.0032.2032.0032.2031.80-
Dec 18, 202433.6033.6032.6032.6032.20-
Dec 17, 202435.2035.2034.4034.4033.97-
Dec 16, 202434.2034.2034.2034.2033.78-
Dec 13, 202434.0034.8034.0034.8034.37-
Dec 12, 202434.0034.8034.0034.8034.37-
Dec 11, 202433.8035.0033.8035.0034.57-
Dec 10, 202433.4034.6033.4034.6034.17-
Dec 9, 202433.4034.4033.4034.4033.97-
Dec 6, 2024 0.31582803 Dividend
Dec 6, 202433.6033.6033.6033.6033.18-
Dec 5, 202434.0034.4034.0034.4033.62-
Dec 4, 202433.8035.0033.8035.0034.20-
Dec 3, 202434.6034.8034.6034.8034.01-
Dec 2, 20249.8035.409.8035.4034.5950
Nov 29, 202410.8010.8010.8010.8010.55-
Nov 28, 202411.8011.8011.8011.8011.53-
Nov 27, 202412.8012.8012.8012.8012.51-
Nov 26, 202413.8013.8013.8013.8013.49-
Nov 25, 202414.8014.8014.8014.8014.46-
Nov 22, 202415.8015.8015.8015.8015.44-
Nov 21, 202416.8016.8016.8016.8016.42-
Nov 20, 202417.8017.8017.8017.8017.40-
Nov 19, 202418.8018.8018.8018.8018.37-
Nov 18, 202419.8019.8019.8019.8019.35-
Nov 15, 202420.8020.8020.8020.8020.33-
Nov 14, 202421.8021.8021.8021.8021.30-
Nov 13, 202422.8022.8022.8022.8022.28-
Nov 12, 202423.8023.8023.8023.8023.26-
Nov 11, 202424.8024.8024.8024.8024.24-
Nov 8, 202425.8025.8025.8025.8025.21-
Nov 7, 202426.8026.8026.8026.8026.19-
Nov 6, 202427.8027.8027.8027.8027.17-
Nov 5, 202428.8028.8028.8028.8028.14-
Nov 4, 202429.2029.8029.2029.8029.12-
Nov 1, 202429.2030.2029.2030.2029.51-
Oct 31, 202429.8030.2029.8030.2029.51-
Oct 30, 202429.8030.8029.8030.8030.10-
Oct 29, 202430.8030.8030.8030.8030.10-
Oct 28, 202430.2030.8030.2030.8030.10-
Oct 25, 202430.2030.2030.2030.2029.51-
Oct 24, 202430.6030.6030.4030.4029.71-
Oct 23, 202430.8030.8030.8030.8030.10-
Oct 22, 202429.8030.8029.8030.8030.10-
Oct 21, 202431.0031.0030.0030.0029.32-
Oct 18, 202431.6031.6031.6031.6030.88-
Oct 17, 202431.4031.6031.4031.6030.88-
Oct 16, 202430.8031.6030.8031.6030.88-
Oct 15, 202430.4031.0030.4031.0030.29-
Oct 14, 202429.8030.4029.8030.4029.71-
Oct 11, 202429.0029.0029.0029.0028.34-
Oct 10, 202428.8029.0028.8029.0028.34-
Oct 9, 202428.8029.0028.8029.0028.34-
Oct 8, 202429.0029.0029.0029.0028.34-
Oct 7, 202429.2029.2029.0029.0028.34-
Oct 4, 202428.6028.6028.6028.6027.95-
Oct 3, 202428.6028.8028.6028.8028.14-
Oct 2, 202429.0029.0028.6028.6027.95-
Oct 1, 202429.6029.6029.6029.6028.93-
Sep 30, 202429.0029.0029.0029.0028.34-
Sep 27, 202429.2029.2029.0029.0028.34-
Sep 26, 202429.0029.0029.0029.0028.34-
Sep 25, 202429.4029.4029.2029.2028.54-
Sep 24, 202430.0030.0029.6029.6028.93-
Sep 23, 202430.2030.2030.2030.2029.51-
Sep 20, 202430.8030.8030.4030.4029.71-
Sep 19, 202430.2030.2030.2030.2029.51-
Sep 18, 202430.2030.2030.2030.2029.51-
Sep 17, 202430.0030.2030.0030.2029.51-
Sep 16, 202429.8030.0029.8030.0029.32-
Sep 13, 202429.0029.8029.0029.8029.12-
Sep 12, 202429.2029.2029.2029.2028.54-
Sep 11, 202429.4029.4029.2029.2028.54-
Sep 10, 202429.6029.6029.4029.4028.73-
Sep 9, 202429.6029.6029.6029.6028.93-
Sep 6, 2024 0.31582803 Dividend
Sep 6, 202430.0030.0029.6029.6028.93-
Sep 5, 202430.6030.6030.2030.2029.16-
Sep 4, 202431.0031.0030.6030.6029.55-
Sep 3, 202431.2031.2031.0031.0029.93-
Sep 2, 202431.2031.2031.2031.2030.13-
Aug 30, 202431.0031.4031.0031.4030.32-
Aug 29, 202430.6031.2030.6031.2030.13-
Aug 28, 202430.2030.8030.2030.8029.74-
Aug 27, 202430.6030.6030.2030.2029.16-
Aug 26, 202430.6030.6030.6030.6029.55-
Aug 23, 202429.4030.6029.4030.6029.55-
Aug 22, 202429.4029.6029.4029.6028.58-
Aug 21, 202429.2029.4029.2029.4028.39-
Aug 20, 202429.8029.8029.4029.4028.39-
Aug 19, 202429.8029.8029.8029.8028.77-
Aug 16, 202429.6029.8029.6029.8028.77-
Aug 15, 202428.8028.8028.8028.8027.81-
Aug 14, 202429.4029.4029.0029.0028.00-
Aug 13, 202428.8028.8028.8028.8027.81-
Aug 12, 202429.4029.4029.0029.0028.00-
Aug 9, 202429.4029.4029.4029.4028.39-
Aug 8, 202429.2029.2029.2029.2028.20-
Aug 7, 202429.2029.4029.2029.4028.39-
Aug 6, 202429.2029.2029.2029.2028.20-
Aug 5, 202430.0030.0030.0030.0028.97-
Aug 2, 202431.8031.8031.8031.8030.71-
Aug 1, 202432.8032.8031.8031.8030.71-
Jul 31, 202432.8032.8032.8032.8031.67-
Jul 30, 202431.4032.8031.4032.8031.67-
Jul 29, 202432.4032.4031.8031.8030.71-
Jul 26, 202432.0032.0032.0032.0030.90-
Jul 25, 202431.2032.4031.2032.4031.29-
Jul 24, 202431.8031.8031.2031.2030.13-
Jul 23, 202429.8031.8029.8031.8030.71-
Jul 22, 202429.8029.8029.8029.8028.77-
Jul 19, 202429.6029.6029.6029.6028.58-
Jul 18, 202430.0030.0029.8029.8028.77-
Jul 17, 202430.0030.0030.0030.0028.97-
Jul 16, 202428.6030.0028.6030.0028.97-
Jul 15, 202427.8027.8027.8027.8026.84-
Jul 12, 202427.8027.8027.8027.8026.84-
Jul 11, 202426.6028.0026.6028.0027.04-
Jul 10, 202426.2026.6026.2026.6025.69-
Jul 9, 202425.6026.2025.6026.2025.30-
Jul 8, 202425.4025.4025.4025.4024.53-
Jul 5, 202426.0026.0025.6025.6024.72-
Jul 4, 202426.0026.2026.0026.2025.30-
Jul 3, 202426.6026.6026.2026.2025.30-
Jul 2, 202426.4026.6026.4026.6025.69-
Jul 1, 202426.4026.4026.4026.4025.49-
Jun 28, 202425.8026.6025.8026.6025.69-
Jun 27, 202425.6025.8025.6025.8024.91-
Jun 26, 202425.0025.8025.0025.8024.91-
Jun 25, 202425.0025.2025.0025.2024.33-
Jun 24, 202424.8025.2024.8025.2024.33-
Jun 21, 202424.8024.8024.8024.8023.95-
Jun 20, 202424.8024.8024.8024.8023.95-
Jun 19, 202424.8025.0024.8025.0024.14-
Jun 18, 202425.0025.0025.0025.0024.14-
Jun 17, 202424.8024.8024.8024.8023.95-
Jun 14, 202425.0025.0024.8024.8023.95-
Jun 13, 202425.2025.2025.0025.0024.14-
Jun 12, 202424.6025.2024.6025.2024.33-
Jun 11, 202424.4024.8024.4024.8023.95-
Jun 10, 202425.2025.2025.2025.2024.33-
Jun 7, 2024 0.31582803 Dividend
Jun 7, 202425.2025.2025.2025.2024.33-
Jun 6, 202425.0025.2025.0025.2023.99-
Jun 5, 202424.8025.0024.8025.0023.80-
Jun 4, 202425.2025.2025.0025.0023.80-
Jun 3, 202425.4025.4025.4025.4024.18-
May 31, 202425.4025.4025.4025.4024.18-
May 30, 202425.0025.4025.0025.4024.18-
May 29, 202425.4025.4025.2025.2023.99-
May 28, 202425.6025.6025.6025.6024.37-
May 27, 202425.6025.6025.6025.6024.37-
May 24, 202425.6025.6025.6025.6024.37-
May 23, 202426.4026.4025.8025.8024.56-
May 22, 202426.4026.4026.4026.4025.13-
May 21, 202426.2026.4026.2026.4025.13-
May 20, 202427.0027.0027.0027.0025.70-
May 17, 202427.0027.0027.0027.0025.70-
May 16, 202426.2027.0026.2027.0025.70-
May 15, 202426.0026.0026.0026.0024.75-
May 14, 202425.8026.0025.8026.0024.75-
May 13, 202426.0026.0026.0026.0024.75-
May 10, 202426.4026.4026.2026.2024.94-
May 9, 202426.2026.2026.2026.2024.94-
May 8, 202425.8026.2025.8026.2024.94-
May 7, 202425.8026.0025.8026.0024.75-
May 6, 202425.8025.8025.8025.8024.56-
May 3, 202425.6025.8025.6025.8024.56-
May 2, 202425.2025.2025.2025.2023.99-
Apr 30, 202425.0025.0024.8024.8023.60-
Apr 29, 202425.0025.0025.0025.0023.80-
Apr 26, 202425.0025.2025.0025.2023.99-
Apr 25, 202425.2025.2025.2025.2023.99-
Apr 24, 202426.0026.0025.4025.4024.18-
Apr 23, 202425.0025.8025.0025.8024.56-
Apr 22, 202425.0025.2025.0025.2023.99-
Apr 19, 202424.2025.0024.2025.0023.80-
Apr 18, 202424.0024.0024.0024.0022.84-
Apr 17, 202424.2024.2024.2024.2023.03-