Stockscreener 앱 받기
30.74
0.34%
0.14
시간 외 거래:
30.73
-0.010
-0.03%
Trustco Bank Corp 주식 (TRST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $31.03 | $30.52 | $0.51 | 36,101.0 | +0.46% |
| 2025-06-17 | $31.13 | $30.57 | $0.56 | 56,835.0 | -1.13% |
| 2025-06-16 | $31.92 | $30.89 | $1.03 | 98,728.0 | -2.03% |
| 2025-06-13 | $31.93 | $31.20 | $0.73 | 133,400.0 | -1.47% |
| 2025-06-12 | $32.09 | $31.49 | $0.595 | 161,166.0 | +0.09% |
| 2025-06-11 | $32.33 | $31.82 | $0.515 | 140,922.0 | -0.09% |
| 2025-06-10 | $32.15 | $31.63 | $0.52 | 83,953.0 | +1.33% |
| 2025-06-09 | $31.80 | $31.36 | $0.44 | 79,655.0 | +0.57% |
| 2025-06-06 | $31.68 | $30.72 | $0.96 | 78,595.0 | +0.74% |
| 2025-06-05 | $31.28 | $30.79 | $0.495 | 115,637.0 | +0.48% |
| 2025-06-04 | $31.48 | $30.96 | $0.515 | 109,722.0 | -1.02% |
| 2025-06-03 | $31.44 | $30.17 | $1.27 | 102,263.0 | +2.35% |
| 2025-06-02 | $31.29 | $30.56 | $0.73 | 86,645.0 | -1.16% |
| 2025-05-30 | $31.21 | $30.86 | $0.35 | 80,506.0 | -0.39% |
| 2025-05-29 | $31.16 | $30.49 | $0.669 | 61,305.0 | +0.78% |
| 2025-05-28 | $31.50 | $30.90 | $0.60 | 58,222.0 | -1.75% |
| 2025-05-27 | $31.48 | $30.73 | $0.75 | 95,577.0 | +2.44% |
| 2025-05-23 | $30.95 | $30.49 | $0.46 | 87,360.0 | -1.13% |
| 2025-05-22 | $31.33 | $30.65 | $0.68 | 101,870.0 | +0.00% |
| 2025-05-21 | $32.01 | $31.00 | $1.01 | 84,837.0 | -3.06% |
| 2025-05-20 | $32.19 | $31.98 | $0.205 | 43,770.0 | -0.37% |
Trustco Bank Corp 주식 (TRST) 연도별 가격 이력
이 심층 분석에서는 Trustco Bank Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trustco Bank Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trustco Bank Corp 주식 (TRST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $32.33 | $30.17 | $2.16 | 1,319,723.0 | -0.97% |
| 2025-05 | $32.73 | $30.10 | $2.63 | 1,392,377.0 | +1.94% |
| 2025-04 | $30.86 | $27.18 | $3.68 | 2,273,895.0 | -0.10% |
| 2025-03 | $33.53 | $29.51 | $4.02 | 1,924,110.0 | -7.66% |
| 2025-02 | $34.37 | $31.28 | $3.09 | 1,356,503.0 | +2.64% |
| 2025-01 | $33.99 | $30.15 | $3.84 | 1,449,665.0 | -3.45% |
Trustco Bank Corp 주식 (TRST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.87 | $33.07 | $4.80 | 2,063,742.0 | -10.63% |
| 2024-11 | $38.89 | $32.20 | $6.69 | 1,508,313.0 | +12.92% |
| 2024-10 | $34.62 | $31.39 | $3.23 | 1,636,462.0 | -0.27% |
| 2024-09 | $35.20 | $31.43 | $3.78 | 1,499,578.0 | -5.08% |
| 2024-08 | $35.99 | $31.28 | $4.71 | 1,544,223.0 | -2.16% |
| 2024-07 | $36.51 | $27.78 | $8.73 | 2,042,521.0 | +23.77% |
| 2024-06 | $28.91 | $26.14 | $2.77 | 1,471,837.0 | +3.49% |
| 2024-05 | $30.12 | $26.82 | $3.30 | 1,187,445.0 | +4.43% |
| 2024-04 | $28.53 | $25.83 | $2.70 | 1,559,958.0 | -5.47% |
| 2024-03 | $28.42 | $26.20 | $2.22 | 1,575,787.0 | +3.19% |
| 2024-02 | $29.34 | $26.76 | $2.58 | 1,878,787.0 | -5.57% |
| 2024-01 | $31.63 | $28.52 | $3.11 | 1,578,553.0 | -6.92% |
Trustco Bank Corp 주식 (TRST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.10 | $26.47 | $5.63 | 2,231,670.0 | +15.69% |
| 2023-11 | $28.78 | $25.36 | $3.42 | 1,177,677.0 | +5.13% |
| 2023-10 | $28.05 | $23.78 | $4.27 | 1,531,312.0 | -6.45% |
| 2023-09 | $29.08 | $26.36 | $2.72 | 1,643,165.0 | -4.14% |
| 2023-08 | $30.67 | $27.88 | $2.79 | 1,529,736.0 | -6.32% |
| 2023-07 | $31.27 | $28.03 | $3.24 | 1,220,941.0 | +6.22% |
| 2023-06 | $31.55 | $27.18 | $4.37 | 2,090,851.0 | +3.55% |
| 2023-05 | $30.03 | $27.27 | $2.76 | 2,086,950.0 | -7.41% |
| 2023-04 | $32.31 | $28.55 | $3.76 | 1,685,839.0 | -6.57% |
| 2023-03 | $37.41 | $31.47 | $5.94 | 2,860,219.0 | -14.74% |
| 2023-02 | $37.80 | $35.72 | $2.08 | 1,546,108.0 | +4.32% |
| 2023-01 | $38.81 | $32.65 | $6.16 | 1,850,886.0 | -4.47% |
1.11%
자본화:
|
볼륨(24시간):