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

Trustco Bank Corp NY (NQ: TRST )

33.65 -1.08 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2006 3.232 3.241 3.178 3.218 1,077,138 -0.01(-0.35%)
Nov 29, 2006 3.167 3.230 3.152 3.230 530,284 +0.07(+2.08%)
Nov 28, 2006 3.129 3.170 3.129 3.164 660,110 +0.02(+0.73%)
Nov 27, 2006 3.204 3.210 3.127 3.141 1,062,738 -0.08(-2.58%)
Nov 24, 2006 3.207 3.250 3.207 3.224 204,135 +0.01(+0.18%)
Nov 22, 2006 3.284 3.284 3.210 3.218 416,469 -0.03(-0.88%)
Nov 21, 2006 3.281 3.281 3.227 3.247 580,642 -0.03(-1.05%)
Nov 20, 2006 3.287 3.287 3.244 3.281 517,061 +0.01(+0.26%)
Nov 17, 2006 3.278 3.278 3.212 3.273 542,491 -0.01(-0.26%)
Nov 16, 2006 3.261 3.284 3.241 3.281 632,368 +0.02(+0.53%)
Nov 15, 2006 3.204 3.278 3.195 3.264 1,208,012 +0.05(+1.60%)
Nov 14, 2006 3.164 3.218 3.135 3.212 757,577 +0.05(+1.54%)
Nov 13, 2006 3.135 3.170 3.132 3.164 596,184 +0.02(+0.64%)
Nov 10, 2006 3.115 3.147 3.107 3.144 446,429 +0.02(+0.73%)
Nov 09, 2006 3.158 3.158 3.089 3.121 624,286 -0.03(-1.09%)
Nov 08, 2006 3.107 3.161 3.101 3.155 543,633 +0.03(+0.92%)
Nov 07, 2006 3.112 3.167 3.112 3.127 578,392 +0.01(+0.18%)
Nov 06, 2006 3.109 3.147 3.081 3.121 442,126 +0.03(+0.83%)
Nov 03, 2006 3.095 3.112 3.078 3.095 515,524 +0.02(+0.56%)
Nov 02, 2006 3.078 3.112 3.075 3.078 648,647 -0.00(-0.09%)
Nov 01, 2006 3.158 3.164 3.081 3.081 850,552 -0.08(-2.62%)
Oct 31, 2006 3.147 3.175 3.135 3.164 692,515 -0.01(-0.18%)
Oct 30, 2006 3.187 3.187 3.118 3.170 515,510 +0.02(+0.64%)
Oct 27, 2006 3.164 3.175 3.135 3.149 429,849 -0.03(-0.99%)
Oct 26, 2006 3.158 3.181 3.132 3.181 703,577 +0.03(+0.82%)
Oct 25, 2006 3.164 3.167 3.121 3.155 513,949 +0.00(+0.09%)
Oct 24, 2006 3.135 3.156 3.129 3.152 754,898 -0.01(-0.18%)
Oct 23, 2006 3.149 3.178 3.132 3.158 631,697 +0.00(+0.09%)
Oct 20, 2006 3.192 3.192 3.149 3.155 401,841 -0.03(-0.81%)
Oct 19, 2006 3.155 3.184 3.147 3.181 554,125 +0.01(+0.27%)
Oct 18, 2006 3.204 3.204 3.147 3.172 938,204 -0.01(-0.36%)
Oct 17, 2006 3.161 3.198 3.138 3.184 909,930 -0.01(-0.27%)
Oct 16, 2006 3.158 3.198 3.155 3.192 744,123 +0.00(+0.09%)
Oct 13, 2006 3.172 3.207 3.152 3.190 812,087 +0.02(+0.72%)
Oct 12, 2006 3.164 3.170 3.086 3.167 847,052 +0.05(+1.65%)
Oct 11, 2006 3.152 3.152 3.081 3.115 906,731 -0.04(-1.27%)
Oct 10, 2006 3.178 3.178 3.132 3.155 471,227 -0.02(-0.54%)
Oct 09, 2006 3.135 3.175 3.124 3.172 297,117 +0.03(+0.82%)
Oct 06, 2006 3.158 3.172 3.138 3.147 316,240 -0.03(-0.90%)
Oct 05, 2006 3.161 3.178 3.137 3.175 624,992 +0.03(+0.91%)
Oct 04, 2006 3.086 3.155 3.069 3.147 800,351 +0.06(+2.04%)
Oct 03, 2006 3.081 3.107 3.075 3.084 709,168 +0.01(+0.19%)
Oct 02, 2006 3.138 3.138 3.075 3.078 763,029 -0.03(-0.83%)
Sep 29, 2006 3.147 3.149 3.089 3.104 719,332 -0.04(-1.19%)
Sep 28, 2006 3.147 3.149 3.118 3.141 548,240 +0.01(+0.18%)
Sep 27, 2006 3.098 3.152 3.098 3.135 473,735 +0.03(+1.11%)
Sep 26, 2006 3.118 3.141 3.101 3.101 524,616 -0.01(-0.28%)
Sep 25, 2006 3.084 3.121 3.078 3.109 577,896 +0.02(+0.74%)
Sep 22, 2006 3.115 3.118 3.061 3.086 699,162 -0.05(-1.46%)
Sep 21, 2006 3.158 3.178 3.112 3.132 507,051 -0.03(-0.82%)
Sep 20, 2006 3.132 3.164 3.127 3.158 688,614 +0.04(+1.19%)
Sep 19, 2006 3.132 3.141 3.066 3.121 561,051 -0.02(-0.55%)
Sep 18, 2006 3.109 3.149 3.107 3.138 403,874 +0.01(+0.37%)
Sep 15, 2006 3.164 3.164 3.107 3.127 1,676,875 +0.01(+0.18%)
Sep 14, 2006 3.115 3.135 3.104 3.121 389,090 -0.01(-0.37%)
Sep 13, 2006 3.127 3.132 3.098 3.132 546,564 +0.01(+0.37%)
Sep 12, 2006 3.061 3.129 3.044 3.121 801,790 +0.07(+2.35%)
Sep 11, 2006 3.032 3.064 3.032 3.049 337,286 +0.00(+0.00%)
Sep 08, 2006 3.049 3.052 3.023 3.049 273,140 +0.01(+0.38%)
Sep 07, 2006 3.058 3.075 3.035 3.038 363,586 -0.02(-0.75%)
Sep 06, 2006 3.115 3.118 3.061 3.061 458,933 -0.09(-2.91%)
Sep 05, 2006 3.155 3.158 3.129 3.152 609,592 +0.01(+0.18%)
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.