Stockscreener 앱 받기
36.88
0.43%
-0.16
시간 외 거래:
36.88
Trustco Bank Corp 주식 (TRST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-13 | $37.74 | $36.80 | $0.94 | 69,217.0 | -0.43% |
| 2024-11-12 | $37.56 | $36.92 | $0.64 | 91,630.0 | +0.22% |
| 2024-11-11 | $37.57 | $36.46 | $1.11 | 87,141.0 | +2.78% |
| 2024-11-08 | $36.37 | $35.80 | $0.5718 | 61,619.0 | +0.14% |
| 2024-11-07 | $37.32 | $35.73 | $1.59 | 104,197.0 | -4.37% |
| 2024-11-06 | $37.84 | $35.74 | $2.10 | 276,197.0 | +13.27% |
| 2024-11-05 | $33.23 | $32.63 | $0.60 | 75,434.0 | +1.62% |
| 2024-11-04 | $32.90 | $32.20 | $0.70 | 44,651.0 | -0.73% |
| 2024-11-01 | $33.34 | $32.76 | $0.585 | 57,167.0 | -0.36% |
| 2024-10-31 | $33.90 | $32.97 | $0.93 | 42,389.0 | -1.79% |
| 2024-10-30 | $34.19 | $33.25 | $0.94 | 43,814.0 | +0.63% |
| 2024-10-29 | $33.39 | $33.05 | $0.335 | 41,997.0 | -0.27% |
| 2024-10-28 | $33.52 | $32.77 | $0.75 | 54,835.0 | +2.99% |
| 2024-10-25 | $33.28 | $32.23 | $1.05 | 49,399.0 | -1.75% |
| 2024-10-24 | $33.42 | $32.44 | $0.98 | 82,351.0 | -0.63% |
| 2024-10-23 | $33.84 | $32.98 | $0.855 | 109,514.0 | -0.57% |
| 2024-10-22 | $33.69 | $32.53 | $1.16 | 86,748.0 | +2.73% |
| 2024-10-21 | $33.60 | $32.57 | $1.03 | 72,981.0 | -3.61% |
| 2024-10-18 | $34.49 | $33.79 | $0.70 | 97,380.0 | -2.00% |
| 2024-10-17 | $34.50 | $33.89 | $0.6081 | 55,794.0 | +0.32% |
| 2024-10-16 | $34.62 | $33.67 | $0.945 | 117,891.0 | +1.60% |
| 2024-10-15 | $34.45 | $33.23 | $1.22 | 60,740.0 | +1.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.84 | $32.20 | $5.64 | 936,470.0 | +11.83% |
| 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% |
Trustco Bank Corp 주식 (TRST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.77 | $36.88 | $1.89 | 2,001,142.0 | -3.22% |
| 2022-11 | $39.36 | $35.01 | $4.35 | 1,187,691.0 | +4.07% |
| 2022-10 | $37.41 | $31.57 | $5.84 | 1,419,158.0 | +18.78% |
| 2022-09 | $34.36 | $31.41 | $2.95 | 1,590,989.0 | -5.76% |
| 2022-08 | $36.10 | $33.15 | $2.95 | 1,461,051.0 | -0.66% |
| 2022-07 | $33.65 | $29.99 | $3.66 | 1,336,824.0 | +8.82% |
| 2022-06 | $32.27 | $29.50 | $2.77 | 1,735,791.0 | -4.25% |
| 2022-05 | $32.50 | $30.21 | $2.29 | 1,489,138.0 | +3.40% |
| 2022-04 | $32.78 | $30.60 | $2.18 | 1,341,994.0 | -2.44% |
| 2022-03 | $34.38 | $31.78 | $2.60 | 1,725,762.0 | -6.56% |
| 2022-02 | $34.97 | $32.46 | $2.51 | 1,288,166.0 | +0.80% |
| 2022-01 | $37.10 | $33.17 | $3.93 | 1,189,620.0 | +1.77% |
0.20%
0.36%
자본화:
|
볼륨(24시간):