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

Trustco Bank Corp NY (NQ: TRST )

32.52 -0.10 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2007 3.013 3.033 2.993 3.013 823,390 +0.00(+0.10%)
Jan 30, 2007 3.004 3.018 2.998 3.010 639,475 +0.00(+0.10%)
Jan 29, 2007 3.024 3.036 2.998 3.007 1,200,979 -0.02(-0.66%)
Jan 26, 2007 3.027 3.033 2.973 3.027 1,095,288 +0.03(+0.86%)
Jan 25, 2007 3.007 3.030 2.979 3.001 1,309,262 -0.01(-0.38%)
Jan 24, 2007 3.015 3.018 2.990 3.013 956,731 +0.01(+0.38%)
Jan 23, 2007 2.995 3.013 2.990 3.001 1,161,080 -0.01(-0.19%)
Jan 22, 2007 3.013 3.027 2.978 3.007 1,053,119 +0.00(+0.10%)
Jan 19, 2007 2.998 3.021 2.978 3.004 802,365 +0.00(+0.00%)
Jan 18, 2007 3.076 3.090 2.998 3.004 1,226,429 -0.08(-2.69%)
Jan 17, 2007 3.101 3.139 3.084 3.087 652,242 -0.05(-1.46%)
Jan 16, 2007 3.159 3.162 3.107 3.133 681,169 -0.01(-0.46%)
Jan 12, 2007 3.136 3.153 3.130 3.147 556,573 +0.00(+0.00%)
Jan 11, 2007 3.139 3.164 3.133 3.147 540,370 +0.02(+0.64%)
Jan 10, 2007 3.136 3.159 3.121 3.127 455,376 -0.03(-0.91%)
Jan 09, 2007 3.147 3.164 3.119 3.156 639,360 +0.01(+0.18%)
Jan 08, 2007 3.167 3.182 3.124 3.150 752,343 +0.00(+0.00%)
Jan 05, 2007 3.225 3.225 3.150 3.150 725,409 -0.07(-2.31%)
Jan 04, 2007 3.193 3.279 3.167 3.225 820,810 +0.02(+0.72%)
Jan 03, 2007 3.210 3.276 3.163 3.202 1,093,640 +0.02(+0.54%)
Dec 29, 2006 3.262 3.270 3.182 3.184 1,048,985 -0.07(-2.20%)
Dec 28, 2006 3.256 3.279 3.256 3.256 535,432 -0.01(-0.26%)
Dec 27, 2006 3.250 3.265 3.242 3.265 627,041 +0.03(+0.97%)
Dec 26, 2006 3.164 3.236 3.159 3.233 636,598 +0.05(+1.62%)
Dec 22, 2006 3.210 3.210 3.176 3.182 454,744 -0.02(-0.63%)
Dec 21, 2006 3.210 3.230 3.173 3.202 685,199 -0.01(-0.36%)
Dec 20, 2006 3.219 3.222 3.199 3.213 589,240 +0.00(+0.00%)
Dec 19, 2006 3.184 3.231 3.182 3.213 514,044 +0.01(+0.27%)
Dec 18, 2006 3.276 3.288 3.190 3.204 562,956 -0.06(-1.76%)
Dec 15, 2006 3.247 3.288 3.239 3.262 1,899,435 +0.02(+0.62%)
Dec 14, 2006 3.219 3.268 3.033 3.242 695,965 +0.03(+0.98%)
Dec 13, 2006 3.173 3.216 3.164 3.210 576,215 +0.04(+1.17%)
Dec 12, 2006 3.176 3.187 3.156 3.173 401,275 +0.01(+0.18%)
Dec 11, 2006 3.167 3.193 3.159 3.167 288,680 -0.01(-0.36%)
Dec 08, 2006 3.173 3.190 3.150 3.179 399,033 -0.01(-0.27%)
Dec 07, 2006 3.202 3.219 3.187 3.187 429,273 -0.03(-0.98%)
Dec 06, 2006 3.250 3.251 3.196 3.219 812,135 -0.05(-1.66%)
Dec 05, 2006 3.250 3.276 3.230 3.273 660,235 +0.03(+1.06%)
Dec 04, 2006 3.193 3.247 3.179 3.239 771,695 +0.06(+1.89%)
Dec 01, 2006 3.219 3.225 3.142 3.179 1,189,334 -0.04(-1.25%)
Nov 30, 2006 3.233 3.242 3.179 3.219 1,076,920 -0.01(-0.35%)
Nov 29, 2006 3.167 3.230 3.153 3.230 530,177 +0.07(+2.08%)
Nov 28, 2006 3.130 3.170 3.130 3.164 659,977 +0.02(+0.73%)
Nov 27, 2006 3.204 3.210 3.127 3.142 1,062,523 -0.08(-2.58%)
Nov 24, 2006 3.207 3.250 3.207 3.225 204,094 +0.01(+0.18%)
Nov 22, 2006 3.285 3.285 3.210 3.219 416,384 -0.03(-0.88%)
Nov 21, 2006 3.282 3.282 3.227 3.247 580,524 -0.03(-1.05%)
Nov 20, 2006 3.288 3.288 3.245 3.282 516,956 +0.01(+0.26%)
Nov 17, 2006 3.279 3.279 3.213 3.273 542,381 -0.01(-0.26%)
Nov 16, 2006 3.262 3.285 3.242 3.282 632,240 +0.02(+0.53%)
Nov 15, 2006 3.204 3.279 3.196 3.265 1,207,768 +0.05(+1.60%)
Nov 14, 2006 3.164 3.219 3.136 3.213 757,423 +0.05(+1.54%)
Nov 13, 2006 3.136 3.170 3.133 3.164 596,063 +0.02(+0.64%)
Nov 10, 2006 3.116 3.147 3.107 3.144 446,339 +0.02(+0.73%)
Nov 09, 2006 3.159 3.159 3.090 3.121 624,160 -0.03(-1.09%)
Nov 08, 2006 3.107 3.162 3.101 3.156 543,523 +0.03(+0.92%)
Nov 07, 2006 3.113 3.168 3.113 3.127 578,275 +0.01(+0.18%)
Nov 06, 2006 3.110 3.147 3.081 3.121 442,036 +0.03(+0.83%)
Nov 03, 2006 3.096 3.113 3.079 3.096 515,420 +0.02(+0.56%)
Nov 02, 2006 3.079 3.113 3.076 3.079 648,516 -0.00(-0.09%)
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.