TrustCo Bank Corp NY (TC50.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - |
| 13 Jun 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - |
| 12 Jun 2024 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | - |
| 11 Jun 2024 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | - |
| 10 Jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 07 Jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 07 Jun 2024 | 0.36 Dividend | |||||
| 06 Jun 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 24.84 | - |
| 05 Jun 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 24.64 | - |
| 04 Jun 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.64 | - |
| 03 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | - |
| 31 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | - |
| 30 May 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.04 | - |
| 29 May 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.84 | - |
| 28 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.23 | - |
| 27 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.23 | - |
| 24 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.23 | - |
| 23 May 2024 | 26.40 | 26.40 | 25.80 | 25.80 | 25.43 | - |
| 22 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.02 | - |
| 21 May 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.02 | - |
| 20 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.61 | - |
| 17 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.61 | - |
| 16 May 2024 | 26.20 | 27.00 | 26.20 | 27.00 | 26.61 | - |
| 15 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.63 | - |
| 14 May 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.63 | - |
| 13 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.63 | - |
| 10 May 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 25.83 | - |
| 09 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.83 | - |
| 08 May 2024 | 25.80 | 26.20 | 25.80 | 26.20 | 25.83 | - |
| 07 May 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.63 | - |
| 06 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.43 | - |
| 03 May 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.43 | - |
| 02 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.84 | - |
| 30 Apr 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.45 | - |
| 29 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - |
| 26 Apr 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 24.84 | - |
| 25 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.84 | - |
| 24 Apr 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.04 | - |
| 23 Apr 2024 | 25.00 | 25.80 | 25.00 | 25.80 | 25.43 | - |
| 22 Apr 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 24.84 | - |
| 19 Apr 2024 | 24.20 | 25.00 | 24.20 | 25.00 | 24.64 | - |
| 18 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | - |
| 17 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.85 | - |
| 16 Apr 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.05 | - |
| 15 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.05 | - |
| 12 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.05 | - |
| 11 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.85 | - |
| 10 Apr 2024 | 25.00 | 25.00 | 24.20 | 24.20 | 23.85 | - |
| 09 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | - |
| 08 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | - |
| 05 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | - |
| 04 Apr 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.64 | - |
| 03 Apr 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 24.84 | - |
| 02 Apr 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.23 | - |
| 28 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - |
| 27 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.51 | - |
| 26 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| 25 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| 22 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - |
| 21 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| 20 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.36 | - |
| 19 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | - |
| 18 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| 15 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.36 | - |
| 14 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | - |
| 13 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - |
| 12 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - |
| 11 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | - |
| 08 Mar 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.04 | - |
| 07 Mar 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.84 | - |
| 06 Mar 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.04 | - |
| 05 Mar 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.84 | - |
| 04 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - |
| 01 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - |
| 29 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - |
| 29 Feb 2024 | 0.36 Dividend | |||||
| 28 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.49 | - |
| 27 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.49 | - |
| 26 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.87 | - |
| 23 Feb 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 24.87 | - |
| 22 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.68 | - |
| 21 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.87 | - |
| 20 Feb 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 24.87 | - |
| 19 Feb 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 25.46 | - |
| 16 Feb 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 25.46 | - |
| 15 Feb 2024 | 25.60 | 26.40 | 25.60 | 26.40 | 25.65 | - |
| 14 Feb 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.07 | - |
| 13 Feb 2024 | 26.40 | 26.40 | 25.20 | 25.20 | 24.49 | - |
| 12 Feb 2024 | 25.60 | 26.40 | 25.60 | 26.40 | 25.65 | - |
| 09 Feb 2024 | 25.00 | 25.80 | 25.00 | 25.80 | 25.07 | - |
| 08 Feb 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.49 | - |
| 07 Feb 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.29 | - |
| 06 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.87 | - |
| 05 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.87 | - |
| 02 Feb 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 24.87 | - |
| 01 Feb 2024 | 26.60 | 26.60 | 26.00 | 26.00 | 25.26 | - |
| 31 Jan 2024 | 27.80 | 27.80 | 26.80 | 26.80 | 26.04 | - |
| 30 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.01 | - |
| 29 Jan 2024 | 27.40 | 27.80 | 27.40 | 27.80 | 27.01 | - |
| 26 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.