Stockscreener 앱 받기
42.64
0.26%
0.09
Trustco Bank Corp 주식 (TRST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $43.13 | $42.26 | $0.875 | 27,012.0 | +0.05% |
| 2025-11-25 | $42.98 | $41.91 | $1.06 | 123,553.0 | +2.11% |
| 2025-11-24 | $42.10 | $41.42 | $0.685 | 123,377.0 | +0.31% |
| 2025-11-21 | $41.75 | $39.70 | $2.05 | 125,078.0 | +3.62% |
| 2025-11-20 | $40.52 | $39.98 | $0.54 | 92,629.0 | +0.98% |
| 2025-11-19 | $39.86 | $39.06 | $0.80 | 135,557.0 | +1.13% |
| 2025-11-18 | $39.65 | $38.65 | $1.00 | 123,674.0 | +1.30% |
| 2025-11-17 | $40.25 | $38.60 | $1.65 | 119,690.0 | -3.37% |
| 2025-11-14 | $40.19 | $39.30 | $0.89 | 91,405.0 | +0.73% |
| 2025-11-13 | $40.12 | $39.37 | $0.755 | 111,110.0 | +0.03% |
| 2025-11-12 | $40.62 | $39.73 | $0.885 | 122,506.0 | -0.77% |
| 2025-11-11 | $40.31 | $39.17 | $1.14 | 75,667.0 | +1.65% |
| 2025-11-10 | $39.76 | $37.66 | $2.10 | 86,152.0 | +0.89% |
| 2025-11-07 | $39.17 | $38.48 | $0.695 | 62,352.0 | +0.85% |
| 2025-11-06 | $39.03 | $38.55 | $0.48 | 76,395.0 | -0.44% |
| 2025-11-05 | $39.20 | $38.27 | $0.93 | 88,274.0 | +1.62% |
| 2025-11-04 | $38.73 | $38.01 | $0.72 | 135,586.0 | +0.00% |
| 2025-11-03 | $38.33 | $36.99 | $1.34 | 111,030.0 | +1.64% |
| 2025-10-31 | $37.94 | $36.93 | $1.01 | 110,946.0 | +0.19% |
| 2025-10-30 | $38.18 | $37.38 | $0.80 | 106,979.0 | -0.03% |
| 2025-10-29 | $38.79 | $37.35 | $1.44 | 91,500.0 | -1.54% |
| 2025-10-28 | $38.37 | $37.56 | $0.805 | 81,504.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $43.13 | $36.99 | $6.14 | 1,831,047.0 | +12.89% |
| 2025-10 | $38.79 | $34.31 | $4.48 | 2,030,483.0 | +3.88% |
| 2025-09 | $40.96 | $36.02 | $4.94 | 2,571,722.0 | -8.77% |
| 2025-08 | $40.02 | $32.62 | $7.40 | 2,556,934.0 | +18.56% |
| 2025-07 | $36.49 | $33.27 | $3.23 | 1,871,430.0 | +0.42% |
| 2025-06 | $33.73 | $30.17 | $3.56 | 2,168,418.0 | +7.67% |
| 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% |
0.41%
자본화:
|
볼륨(24시간):