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, 2014 7.263 7.347 7.164 7.175 299,162 -0.19(-2.54%)
Jan 30, 2014 7.307 7.406 7.197 7.362 212,284 +0.12(+1.67%)
Jan 29, 2014 7.362 7.406 7.219 7.241 319,601 -0.16(-2.23%)
Jan 28, 2014 7.450 7.450 7.307 7.406 328,758 -0.01(-0.15%)
Jan 27, 2014 7.527 7.544 7.406 7.417 210,683 -0.07(-0.88%)
Jan 24, 2014 7.604 7.648 7.428 7.483 273,447 -0.20(-2.58%)
Jan 23, 2014 7.637 7.724 7.538 7.681 348,573 +0.01(+0.14%)
Jan 22, 2014 7.659 7.737 7.582 7.670 223,088 +0.03(+0.43%)
Jan 21, 2014 7.769 7.796 7.615 7.637 306,958 -0.02(-0.29%)
Jan 17, 2014 7.670 7.659 7.659 7.659 155,618 +0.02(+0.29%)
Jan 16, 2014 7.736 7.736 7.582 7.637 133,126 -0.09(-1.14%)
Jan 15, 2014 7.681 7.802 7.607 7.725 391,838 +0.04(+0.57%)
Jan 14, 2014 7.681 7.725 7.615 7.681 186,748 +0.01(+0.14%)
Jan 13, 2014 7.747 7.758 7.604 7.670 255,673 -0.09(-1.13%)
Jan 10, 2014 7.857 7.894 7.703 7.758 226,891 -0.08(-0.98%)
Jan 09, 2014 7.813 7.879 7.714 7.835 194,438 +0.08(+0.99%)
Jan 08, 2014 7.780 7.851 7.714 7.758 200,323 -0.04(-0.56%)
Jan 07, 2014 7.736 7.879 7.730 7.802 165,936 +0.07(+0.85%)
Jan 06, 2014 7.846 7.945 7.714 7.736 278,702 -0.10(-1.26%)
Jan 03, 2014 7.879 8.011 7.802 7.835 137,407 +0.00(+0.00%)
Jan 02, 2014 7.890 8.054 7.725 7.835 273,566 -0.05(-0.70%)
Dec 31, 2013 7.967 7.890 7.890 7.890 220,413 -0.09(-1.10%)
Dec 30, 2013 8.044 8.076 7.923 7.978 105,385 -0.10(-1.22%)
Dec 27, 2013 8.208 8.230 7.967 8.076 169,798 -0.09(-1.08%)
Dec 26, 2013 8.120 8.208 8.049 8.164 284,063 +0.07(+0.81%)
Dec 24, 2013 8.066 8.186 7.989 8.098 94,632 +0.01(+0.14%)
Dec 23, 2013 8.011 8.087 7.967 8.087 196,380 +0.13(+1.66%)
Dec 20, 2013 7.802 8.000 7.703 7.956 718,327 +0.20(+2.55%)
Dec 19, 2013 7.769 7.868 7.747 7.758 270,250 -0.03(-0.42%)
Dec 18, 2013 7.736 7.824 7.659 7.791 361,486 +0.09(+1.14%)
Dec 17, 2013 7.769 7.769 7.542 7.703 188,512 -0.07(-0.85%)
Dec 16, 2013 7.681 7.774 7.406 7.769 300,900 +0.11(+1.43%)
Dec 13, 2013 7.637 7.714 7.572 7.659 235,631 +0.01(+0.14%)
Dec 12, 2013 7.659 7.745 7.626 7.648 325,579 +0.02(+0.29%)
Dec 11, 2013 7.835 7.835 7.593 7.626 602,257 -0.18(-2.25%)
Dec 10, 2013 7.868 7.868 7.692 7.802 425,188 -0.05(-0.70%)
Dec 09, 2013 7.967 7.967 7.813 7.857 192,179 -0.08(-0.97%)
Dec 06, 2013 7.901 7.989 7.901 7.934 0 +0.09(+1.12%)
Dec 05, 2013 7.868 7.912 7.824 7.846 0 -0.02(-0.28%)
Dec 04, 2013 7.813 7.934 7.692 7.868 0 +0.34(+4.53%)
Dec 03, 2013 7.758 7.821 7.506 7.527 0 -0.26(-3.36%)
Dec 02, 2013 7.967 8.009 7.779 7.789 406,800 -0.18(-2.24%)
Nov 29, 2013 7.988 8.041 7.896 7.967 0 +0.00(+0.00%)
Nov 27, 2013 7.852 7.967 7.810 7.967 0 +0.10(+1.33%)
Nov 26, 2013 7.842 7.863 7.758 7.863 0 +0.05(+0.67%)
Nov 25, 2013 7.726 7.863 7.663 7.810 269,971 +0.13(+1.64%)
Nov 22, 2013 7.653 7.863 7.548 7.684 0 +0.05(+0.69%)
Nov 21, 2013 7.454 7.674 7.412 7.632 364,317 +0.21(+2.82%)
Nov 20, 2013 7.391 7.443 7.296 7.422 0 +0.03(+0.43%)
Nov 19, 2013 7.338 7.422 7.296 7.391 353,060 +0.07(+1.00%)
Nov 18, 2013 7.171 7.391 7.139 7.317 0 +0.16(+2.20%)
Nov 15, 2013 7.171 7.197 7.097 7.160 0 -0.02(-0.29%)
Nov 14, 2013 7.108 7.192 7.087 7.181 214,203 +0.05(+0.74%)
Nov 13, 2013 7.108 7.129 7.003 7.129 0 +0.01(+0.15%)
Nov 12, 2013 7.097 7.118 7.034 7.118 0 +0.02(+0.30%)
Nov 11, 2013 7.097 7.139 7.055 7.097 0 -0.03(-0.44%)
Nov 08, 2013 6.940 7.212 6.940 7.129 0 +0.19(+2.72%)
Nov 07, 2013 7.013 7.087 6.919 6.940 279,552 -0.07(-1.05%)
Nov 06, 2013 7.024 7.055 6.961 7.013 137,163 +0.04(+0.60%)
Nov 05, 2013 6.982 7.013 6.909 6.971 175,891 -0.02(-0.30%)
Nov 04, 2013 6.950 7.055 6.914 6.992 379,326 +0.06(+0.91%)
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.