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

Trustco Bank Corp NY (NQ: TRST )

33.93 -0.80 (-2.30%)
Streaming Delayed Price Updated: 9:36 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 (%)
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%)
Nov 01, 2002 3.041 3.207 3.021 3.207 605,156 +0.15(+4.96%)
Oct 31, 2002 3.096 3.153 3.056 3.056 358,275 -0.07(-2.10%)
Oct 30, 2002 3.130 3.184 3.081 3.121 466,526 +0.00(+0.00%)
Oct 29, 2002 3.081 3.121 3.021 3.121 280,055 +0.01(+0.46%)
Oct 28, 2002 3.176 3.222 3.093 3.107 291,879 -0.08(-2.52%)
Oct 25, 2002 3.064 3.199 3.044 3.187 296,816 +0.12(+3.82%)
Oct 24, 2002 3.233 3.233 3.047 3.070 364,211 -0.15(-4.70%)
Oct 23, 2002 3.096 3.222 3.096 3.222 344,611 +0.11(+3.62%)
Oct 22, 2002 3.190 3.190 3.096 3.109 460,589 -0.08(-2.45%)
Oct 21, 2002 3.024 3.207 3.024 3.187 542,301 +0.10(+3.15%)
Oct 18, 2002 3.096 3.136 2.981 3.090 377,282 -0.02(-0.55%)
Oct 17, 2002 2.938 3.119 2.935 3.107 530,778 +0.09(+3.14%)
Oct 16, 2002 3.027 3.036 2.970 3.013 475,360 -0.01(-0.47%)
Oct 15, 2002 2.935 3.050 2.872 3.027 651,949 +0.06(+2.13%)
Oct 14, 2002 2.852 2.998 2.778 2.964 452,558 +0.07(+2.58%)
Oct 11, 2002 2.895 3.036 2.852 2.889 468,666 -0.03(-1.06%)
Oct 10, 2002 2.738 2.921 2.732 2.920 460,938 +0.18(+6.45%)
Oct 09, 2002 2.967 2.967 2.721 2.743 614,937 -0.24(-7.97%)
Oct 08, 2002 2.892 3.006 2.878 2.981 1,208,218 +0.14(+4.94%)
Oct 07, 2002 2.801 2.858 2.721 2.841 1,020,351 +0.03(+1.02%)
Oct 04, 2002 2.878 2.915 2.775 2.812 50,039,808 -0.07(-2.29%)
Oct 03, 2002 2.935 3.015 2.858 2.878 427,541 -0.07(-2.33%)
Oct 02, 2002 3.118 3.150 2.935 2.947 640,076 -0.19(-6.20%)
Oct 01, 2002 3.047 3.204 2.938 3.142 953,654 +0.11(+3.71%)
Sep 30, 2002 2.935 3.107 2.849 3.029 1,807,788 +0.09(+3.10%)
Sep 27, 2002 2.786 2.975 2.763 2.938 1,057,715 +0.15(+5.45%)
Sep 26, 2002 2.723 2.806 2.649 2.786 848,546 +0.15(+5.53%)
Sep 25, 2002 2.826 2.990 2.620 2.640 1,282,946 -0.16(-5.65%)
Sep 24, 2002 2.792 2.987 2.781 2.798 674,563 -0.01(-0.29%)
Sep 23, 2002 2.658 2.866 2.506 2.806 1,629,691 +0.04(+1.34%)
Sep 20, 2002 2.907 3.044 2.763 2.769 1,789,630 -0.14(-4.92%)
Sep 19, 2002 3.193 3.210 2.852 2.912 1,402,057 -0.29(-8.95%)
Sep 18, 2002 3.204 3.207 3.107 3.199 1,348,173 -0.01(-0.27%)
Sep 17, 2002 3.308 3.365 3.207 3.207 295,769 -0.03(-0.98%)
Sep 16, 2002 3.365 3.385 3.236 3.239 247,405 -0.13(-3.74%)
Sep 13, 2002 3.230 3.365 3.222 3.365 277,156 +0.14(+4.35%)
Sep 12, 2002 3.322 3.345 3.222 3.225 386,361 -0.11(-3.26%)
Sep 11, 2002 3.379 3.379 3.319 3.333 261,897 -0.00(-0.09%)
Sep 10, 2002 3.434 3.462 3.336 3.336 741,933 -0.07(-2.10%)
Sep 09, 2002 3.391 3.471 3.351 3.408 606,553 +0.01(+0.42%)
Sep 06, 2002 3.396 3.436 3.351 3.394 491,318 +0.03(+1.02%)
Sep 05, 2002 3.439 3.488 3.356 3.359 326,847 -0.14(-3.93%)
Sep 04, 2002 3.405 3.497 3.336 3.497 536,511 +0.18(+5.44%)
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.