Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trustco Bank Corp NY (NQ: TRST )

34.25 -0.48 (-1.38%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.921 3.007 2.921 2.955 513,318 +0.03(+1.18%)
Jan 30, 2003 2.978 3.007 2.921 2.921 545,011 -0.06(-1.92%)
Jan 29, 2003 3.015 3.018 2.955 2.978 564,999 -0.03(-1.15%)
Jan 28, 2003 2.978 3.044 2.978 3.013 403,670 +0.05(+1.85%)
Jan 27, 2003 3.018 3.038 2.950 2.958 490,969 -0.04(-1.34%)
Jan 24, 2003 3.050 3.067 2.998 2.998 612,140 -0.07(-2.15%)
Jan 23, 2003 3.061 3.064 3.007 3.064 306,594 +0.05(+1.71%)
Jan 22, 2003 3.058 3.067 3.007 3.013 704,677 -0.01(-0.28%)
Jan 21, 2003 3.121 3.147 2.987 3.021 708,169 -0.06(-1.95%)
Jan 17, 2003 3.139 3.253 3.053 3.081 502,493 -0.03(-1.11%)
Jan 16, 2003 3.150 3.170 3.107 3.116 221,739 -0.01(-0.17%)
Jan 15, 2003 3.170 3.179 3.110 3.121 348,846 -0.05(-1.62%)
Jan 14, 2003 3.202 3.202 3.124 3.173 272,023 +0.00(+0.09%)
Jan 13, 2003 3.167 3.202 3.130 3.170 327,545 +0.01(+0.45%)
Jan 10, 2003 3.150 3.187 3.139 3.156 238,850 -0.01(-0.18%)
Jan 09, 2003 3.193 3.207 3.139 3.162 622,267 +0.01(+0.18%)
Jan 08, 2003 3.216 3.216 3.150 3.156 243,738 -0.02(-0.72%)
Jan 07, 2003 3.233 3.236 3.167 3.179 698,392 -0.03(-0.89%)
Jan 06, 2003 3.259 3.265 3.202 3.207 592,236 +0.00(+0.00%)
Jan 03, 2003 3.207 3.245 3.162 3.207 1,175,743 +0.00(+0.00%)
Jan 02, 2003 3.150 3.213 3.093 3.207 535,666 +0.13(+4.19%)
Dec 31, 2002 3.121 3.193 3.070 3.079 426,717 -0.06(-1.83%)
Dec 30, 2002 3.150 3.193 3.093 3.136 554,174 +0.00(+0.00%)
Dec 27, 2002 3.236 3.236 3.127 3.136 247,929 -0.08(-2.58%)
Dec 26, 2002 3.199 3.222 3.140 3.219 261,198 +0.05(+1.63%)
Dec 24, 2002 3.302 3.302 3.130 3.167 320,562 -0.12(-3.57%)
Dec 23, 2002 3.156 3.293 3.056 3.284 455,002 +0.05(+1.50%)
Dec 20, 2002 3.156 3.293 3.056 3.236 1,675,093 +0.19(+6.10%)
Dec 19, 2002 3.076 3.121 3.018 3.050 445,225 +0.01(+0.28%)
Dec 18, 2002 3.210 3.216 3.007 3.041 413,448 -0.17(-5.35%)
Dec 17, 2002 3.187 3.236 3.159 3.213 241,643 +0.01(+0.36%)
Dec 16, 2002 3.150 3.219 3.130 3.202 616,680 +0.03(+1.09%)
Dec 13, 2002 3.182 3.265 3.133 3.167 398,083 -0.06(-1.78%)
Dec 12, 2002 3.207 3.265 3.164 3.225 668,012 +0.03(+0.81%)
Dec 11, 2002 3.107 3.210 3.107 3.199 747,978 +0.11(+3.43%)
Dec 10, 2002 3.021 3.150 3.021 3.093 492,366 +0.05(+1.50%)
Dec 09, 2002 3.150 3.150 3.021 3.047 468,970 -0.09(-2.74%)
Dec 06, 2002 3.119 3.153 3.027 3.133 287,039 +0.03(+0.83%)
Dec 05, 2002 3.093 3.142 3.056 3.107 262,944 +0.01(+0.28%)
Dec 04, 2002 3.150 3.162 3.096 3.099 303,102 -0.09(-2.72%)
Dec 03, 2002 3.207 3.245 3.147 3.185 430,558 -0.06(-1.75%)
Dec 02, 2002 3.153 3.279 3.139 3.242 385,163 +0.09(+2.72%)
Nov 29, 2002 3.242 3.290 3.119 3.156 267,135 -0.13(-4.09%)
Nov 27, 2002 3.219 3.293 3.193 3.290 515,413 +0.09(+2.96%)
Nov 26, 2002 3.236 3.293 3.147 3.196 449,066 -0.03(-0.80%)
Nov 25, 2002 3.204 3.222 3.113 3.222 416,241 +0.04(+1.17%)
Nov 22, 2002 3.173 3.193 3.107 3.184 365,259 -0.04(-1.24%)
Nov 21, 2002 3.173 3.245 3.079 3.225 454,653 +0.05(+1.54%)
Nov 20, 2002 3.041 3.176 3.041 3.176 320,911 +0.13(+4.31%)
Nov 19, 2002 3.067 3.150 3.036 3.044 165,868 -0.04(-1.29%)
Nov 18, 2002 3.164 3.202 3.064 3.084 260,849 -0.08(-2.53%)
Nov 15, 2002 3.164 3.204 3.110 3.164 255,611 -0.04(-1.25%)
Nov 14, 2002 3.107 3.204 3.036 3.204 486,430 +0.05(+1.73%)
Nov 13, 2002 3.053 3.193 3.053 3.150 349,545 +0.03(+1.10%)
Nov 12, 2002 3.030 3.121 3.010 3.116 179,137 +0.12(+4.02%)
Nov 11, 2002 3.121 3.150 2.995 2.995 249,326 -0.11(-3.59%)
Nov 08, 2002 3.050 3.150 3.030 3.107 338,371 +0.08(+2.55%)
Nov 07, 2002 3.216 3.216 3.030 3.030 470,716 -0.21(-6.37%)
Nov 06, 2002 3.250 3.250 3.133 3.236 444,177 -0.01(-0.43%)
Nov 05, 2002 3.216 3.250 3.150 3.250 307,991 +0.01(+0.34%)
Nov 04, 2002 3.150 3.239 3.150 3.239 448,717 +0.03(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.