TrustCo Bank Corporation of NY【TRST】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
TrustCo Bank Corporation of NY (TRST)
TrustCo Bank Corporation of NY (TRST) 과거

TrustCo Bank Corporation of NY (TRST)

33.38

-0.15

(-0.45%)

마감 18 2월 6:00AM

33.38

0.00

(0.00%)

시간외 거래: 6:05AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.38	1.15151515152	33	34.37	31.94	87384	33.42782328	CS
4	0.98	3.02469135802	32.4	34.37	31.23	78546	32.62366213	CS
12	-3.43	-9.31812007607	36.81	38.89	30.15	92516	33.94238961	CS
26	0.74	2.26715686275	32.64	38.89	30.15	83832	33.94833031	CS
52	5.77	20.8982252807	27.61	38.89	25.83	81937	31.48912323	CS
156	-0.92	-2.68221574344	34.3	39.36	23.78	80275	31.70756963	CS
260	-6.52	-16.3408521303	39.9	41.47	21.5	180604	31.69858567	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	33.38	-0.15	-0.45	33.72	34.2039	32.82	63188
1739489700	33.53	0.13	0.39	33.56	33.56	32.75	65916
1739403300	33.4	-0.94	-2.74	33.75	34.1	32.674999	86198
1739316900	34.34	1.22	3.68	32.83	34.37	32.83	87169
1739230500	33.119999	0.27	0.82	33.03	33.348999	32.4225	114585
1738971300	32.85	-0.26	-0.79	33	33.229999	31.94	88175
1738884900	33.11	0.46	1.41	32.7	33.18	32.46	60711
1738798500	32.65	0.16	0.49	32.58	32.75	32.235	52673
1738712100	32.49	0.64	2.01	31.88	32.5	31.29	50359
1738625700	31.85	-0.31	-0.96	31.53	32.369999	31.28	64779
1738366500	32.159999	0.19	0.59	32.14	32.28	31.83	90071
1738280100	31.97	-0.05	-0.16	32.299999	32.6	31.84	50113
1738193700	32.02	-0.25	-0.77	32.159999	32.595	31.66	82125
1738107300	32.27	-0.29	-0.89	32.38	32.595	32.1424	57236
1738020900	32.56	0.18	0.56	32.35	33	32.35	87441
1737761700	32.38	0.83	2.63	31.68	32.479999	31.61	85596
1737675300	31.55	0	0.00	31.55	31.55	31.55	0
1737588900	31.55	-0.96	-2.95	32.21	32.21	31.23	100278
1737502500	32.509999	0.29	0.90	32.54	33.06	32.31	103214
1737156900	32.22	0.16	0.50	32.4	32.7	31.95	100011
1737070500	32.06	-0.37	-1.14	32.38	32.689999	31.8583	66478
1736984100	32.43	0.64	2.01	31.46	32.939999	31.46	98680
1736897700	31.79	0.82	2.65	31.21	31.85	31.21	91651
1736811300	30.97	0.4	1.31	30.17	31.03	30.16	134799
1736552100	30.57	-1.07	-3.38	31.13	31.26	30.15	75162
1736379300	31.64	-0.21	-0.66	31.63	31.98	31.35	130391
1736292900	31.85	-0.46	-1.42	32.46	32.65	31.58	81858
1736206500	32.31	-0.39	-1.19	32.72	33.07	32.24	61615
1735947300	32.7	0.07	0.21	32.689999	32.89	32.15	59796
1735860900	32.63	-0.68	-2.04	33.45	33.99	32.63	101238
1735688100	33.31	0.03	0.09	33.5	33.671	33.07	109100
1735601700	33.28	-0.14	-0.42	33.22	33.75	33.07	45560
1735342500	33.42	-0.39	-1.15	33.58	33.899	33.1	60449
1735256100	33.81	-0.06	-0.18	33.64	34.06	33.52	51726
1735077840	33.87	0.27	0.80	33.76	34.11	33.47	36429
1734996900	33.6	0.03	0.09	33.46	33.85	33.32	118939
1734737700	33.57	0.19	0.57	33.08	34.3	32.75	524601
1734651300	33.38	-0.74	-2.17	34.5	37.87	33.36	163905
1734564900	34.12	-2.07	-5.72	36.56	36.77	33.94	210525
1734478500	36.19	-1.61	-4.26	37.58	37.86	36.13	110206
1734392100	37.8	1.01	2.75	36.72	37.85	36.51	128455
1734132900	36.79	0.28	0.77	36.51	36.79	36.16	113886
1734046500	36.51	-0.1	-0.27	36.59	36.97	36.19	97172
1733960100	36.61	0.19	0.52	36.84	37.09	36.51	109415
1733873700	36.42	0.23	0.64	36.32	36.935	35.9212	78081
1733787300	36.19	-0.05	-0.14	36.2	36.635	36.08	66073
1733528100	36.24	-0.3	-0.82	36.57	36.76	35.825	46623
1733441700	36.54	-0.34	-0.92	36.82	37.22	36.535	59696
1733355300	36.88	0.38	1.04	36.55	36.92	36.41	95174
1733268900	36.5	-0.73	-1.96	37.2	37.47	36.45	99676
1733182500	37.23	-0.01	-0.03	37.42	37.5884	36.855	84162
1732917840	37.24	-0.32	-0.85	37.54	37.7	36.98	54469
1732750500	37.56	-0.01	-0.03	37.94	38.175	37.515	42364
1732664100	37.57	-0.39	-1.03	37.8	38.13	37.54	75784
1732577700	37.96	0.44	1.17	37.84	38.89	37.65	90219
1732318500	37.52	0.75	2.04	36.82	37.585	36.273	69634
1732232100	36.77	0.48	1.32	36.34	37.08	36.15	71721
1732145700	36.29	-0.08	-0.22	36.14	36.58	35.79	58367
1732059300	36.37	0.01	0.03	35.82	36.42	35.56	59474
1731972900	36.36	-0.3	-0.82	36.74	36.8	34.5801	44354

TrustCo Bank Corporation...

Deutsche Lufthansa

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관