Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	TRST	27.05	27.44	26.87	27.08	0.02	63,696	1,163	26.50	29.43
2024-04-25	Q	TRST	27.12	27.26	26.82	27.06	-0.24	81,527	1,208	25.70	30.05
2024-04-24	Q	TRST	27.14	27.36	26.68	27.30	-0.60	73,573	1,444	25.50	29.85
2024-04-23	Q	TRST	26.67	28.43	26.67	27.90	1.12	84,713	1,937	25.80	28.75
2024-04-22	Q	TRST	26.98	27.0899	26.67	26.78	-0.15	77,257	1,477	25.50	28.16
2024-04-19	Q	TRST	25.87	26.93	25.87	26.93	0.97	82,491	1,700	25.80	28.25
2024-04-18	Q	TRST	25.86	26.17	25.85	25.96	0.05	71,470	1,429	25.85	28.16
2024-04-17	Q	TRST	26.13	26.375	25.85	25.91	-0.09	62,648	961	25.83	29.04
2024-04-16	Q	TRST	26.20	26.20	25.9286	26.00	-0.31	48,013	967	18.00	30.59
2024-04-15	Q	TRST	26.45	26.72	26.0201	26.32	0.07	64,672	967	26.00	29.34
2024-04-12	Q	TRST	26.06	26.27	25.95	26.25	0.06	52,211	831	25.83	28.16
2024-04-11	Q	TRST	26.29	26.30	25.83	26.19	0.07	48,978	1,123	23.32	28.50
2024-04-10	Q	TRST	26.90	26.90	25.85	26.12	-1.33	111,189	1,273	25.85	29.36
2024-04-09	Q	TRST	27.15	27.55	27.15	27.45	0.23	46,974	795	26.75	31.75
2024-04-08	Q	TRST	27.16	27.48	27.0584	27.22	0.24	47,774	820	26.90	27.56
2024-04-05	Q	TRST	27.16	27.16	26.8702	26.98	-0.16	65,425	1,060	26.75	28.50
2024-04-04	Q	TRST	27.69	27.87	27.11	27.14	-0.32	87,256	1,245	26.50	27.68
2024-04-03	Q	TRST	27.65	27.87	27.35	27.46	-0.37	76,107	912	26.50	28.01
2024-04-02	Q	TRST	27.67	28.07	27.60	27.83	-0.25	106,157	1,128	27.50	28.15
2024-04-01	Q	TRST	28.53	28.53	27.99	28.08	-0.08	125,298	2,428	27.77	28.50
2024-03-29	Q	TRST	27.94	28.24	27.77	28.16	0.30	0	0	26.99	28.50
2024-03-28	Q	TRST	27.94	28.24	27.77	28.16	0.30	101,539	1,085	26.99	28.50
2024-03-27	Q	TRST	27.06	27.86	26.78	27.86	0.96	70,189	1,142	26.99	28.50
2024-03-26	Q	TRST	27.27	27.4982	26.81	26.90	-0.32	62,091	1,147	26.30	28.50
2024-03-25	Q	TRST	27.21	27.665	27.14	27.22	-0.10	58,084	1,044	27.02	30.31
2024-03-22	Q	TRST	27.86	27.86	27.20	27.32	-0.41	62,843	972	26.98	27.64
2024-03-21	Q	TRST	27.56	27.94	27.48	27.73	0.18	63,426	1,070	26.00	28.50
2024-03-20	Q	TRST	26.57	27.87	26.535	27.55	0.99	51,670	1,096	27.29	27.95
2024-03-19	Q	TRST	26.49	26.785	26.49	26.56	0.09	47,152	967	26.30	29.93
2024-03-18	Q	TRST	26.93	26.93	26.47	26.47	-0.51	46,295	907	25.00	28.50
2024-03-15	Q	TRST	26.38	27.00	26.38	26.98	0.60	206,162	1,373	26.66	30.59
2024-03-14	Q	TRST	26.86	26.86	26.20	26.38	-0.46	110,914	1,244	26.11	30.59
2024-03-13	Q	TRST	27.02	27.38	26.75	26.84	-0.30	71,586	834	26.66	28.50
2024-03-12	Q	TRST	27.75	27.75	27.14	27.14	-0.66	61,565	975	27.00	28.50
2024-03-11	Q	TRST	27.73	27.89	27.68	27.80	-0.10	64,573	1,242	27.50	28.19
2024-03-08	Q	TRST	28.04	28.28	27.68	27.90	0.20	88,297	1,033	26.50	30.51
2024-03-07	Q	TRST	28.10	28.34	27.59	27.70	-0.16	64,285	834	27.00	27.70
2024-03-06	Q	TRST	27.57	28.42	27.11	27.86	0.35	71,877	1,136	27.00	30.89
2024-03-05	Q	TRST	26.92	27.72	26.92	27.51	0.41	140,009	1,158	27.00	30.75
2024-03-04	Q	TRST	27.29	27.87	27.10	27.10	-0.30	54,354	1,373	26.41	28.90
2024-03-01	Q	TRST	27.25	27.40	26.73	27.36	0.07	75,989	1,132	26.41	28.90
2024-02-29	Q	TRST	27.48	27.83	27.22	27.29	0.35	56,755	897	23.98	31.75
2024-02-28	Q	TRST	27.34	27.46	27.28	27.30	-0.25	74,380	1,233	27.25	31.75
2024-02-27	Q	TRST	27.63	27.96	27.48	27.55	-0.02	61,987	904	27.25	33.65
2024-02-26	Q	TRST	27.76	28.185	27.42	27.57	-0.33	67,766	1,347	27.25	33.79
2024-02-23	Q	TRST	27.65	27.96	27.435	27.90	0.23	59,448	965	27.90	31.00
2024-02-22	Q	TRST	27.61	27.79	27.30	27.67	-0.09	198,860	1,462	27.25	33.65
2024-02-21	Q	TRST	27.85	27.93	27.63	27.76	-0.12	86,160	1,166	27.50	33.79
2024-02-20	Q	TRST	27.94	28.34	27.86	27.88	-0.42	46,527	657	27.25	31.00
2024-02-19	Q	TRST	28.52	28.65	28.24	28.30	-0.26	0	0	27.25	28.90
2024-02-16	Q	TRST	28.52	28.65	28.24	28.30	-0.26	295,192	1,464	27.25	28.90
2024-02-15	Q	TRST	27.86	28.77	27.86	28.56	0.80	79,127	1,583	21.00	28.90
2024-02-14	Q	TRST	27.61	27.895	27.195	27.76	0.48	89,864	1,450	27.25	31.06
2024-02-13	Q	TRST	27.47	27.86	26.905	27.28	-1.18	102,301	1,579	26.80	28.46
2024-02-12	Q	TRST	27.99	28.68	27.925	28.46	0.54	75,499	1,103	26.22	31.37
2024-02-09	Q	TRST	27.24	28.02	26.855	27.92	0.72	82,322	1,159	21.00	31.28
2024-02-08	Q	TRST	26.97	27.495	26.97	27.20	0.07	73,317	1,211	27.00	30.79
2024-02-07	Q	TRST	27.35	27.35	26.76	27.13	-0.27	74,050	1,236	26.62	33.79
2024-02-06	Q	TRST	27.43	27.655	27.13	27.40	-0.04	66,999	1,225	27.00	30.82
2024-02-05	Q	TRST	27.50	27.64	27.18	27.44	-0.37	77,458	1,394	26.77	33.65
2024-02-02	Q	TRST	27.87	28.45	27.52	27.81	-0.57	89,283	1,628	27.81	31.75
2024-02-01	Q	TRST	29.02	29.34	27.61	28.38	-0.52	121,522	2,097	27.22	32.79
2024-01-31	Q	TRST	29.81	30.07	28.90	28.90	-1.41	101,457	1,383	25.43	31.22
2024-01-30	Q	TRST	30.34	30.34	30.06	30.31	-0.01	46,031	926	26.77	34.73
2024-01-29	Q	TRST	29.74	30.39	29.60	30.32	0.42	52,904	980	26.77	33.10