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

Trustco Bank Corp NY (NQ: TRST )

34.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 28, 2014 8.942 8.942 8.674 8.687 144,620 -0.22(-2.44%)
Nov 26, 2014 8.917 8.904 8.904 8.904 114,216 +0.01(+0.14%)
Nov 25, 2014 8.879 8.981 8.866 8.891 74,983 +0.00(+0.00%)
Nov 24, 2014 8.866 8.942 8.853 8.891 160,594 +0.09(+1.01%)
Nov 21, 2014 9.070 9.075 8.802 8.802 137,552 -0.15(-1.71%)
Nov 20, 2014 8.866 8.981 8.827 8.955 270,419 +0.05(+0.57%)
Nov 19, 2014 9.210 9.223 8.891 8.904 378,383 -0.31(-3.32%)
Nov 18, 2014 9.287 9.363 9.160 9.210 171,518 -0.04(-0.41%)
Nov 17, 2014 9.312 9.351 9.236 9.248 97,868 -0.11(-1.23%)
Nov 14, 2014 9.465 9.567 9.287 9.363 225,112 -0.08(-0.81%)
Nov 13, 2014 9.567 9.567 9.197 9.440 103,668 -0.13(-1.33%)
Nov 12, 2014 9.287 9.567 9.287 9.567 150,476 +0.22(+2.32%)
Nov 11, 2014 9.363 9.414 9.299 9.351 102,663 -0.03(-0.27%)
Nov 10, 2014 9.274 9.376 9.174 9.376 144,663 +0.09(+0.96%)
Nov 07, 2014 9.338 9.338 9.197 9.287 174,569 -0.05(-0.55%)
Nov 06, 2014 9.299 9.351 9.172 9.338 116,144 +0.06(+0.69%)
Nov 05, 2014 9.274 9.338 9.172 9.274 135,853 +0.01(+0.14%)
Nov 04, 2014 9.299 9.325 9.172 9.261 129,158 -0.03(-0.27%)
Nov 03, 2014 9.274 9.427 9.197 9.287 263,570 -0.03(-0.27%)
Oct 31, 2014 9.351 9.363 9.223 9.312 319,333 +0.15(+1.67%)
Oct 30, 2014 9.083 9.236 9.006 9.159 210,189 +0.04(+0.42%)
Oct 29, 2014 8.981 9.172 8.879 9.121 255,761 +0.14(+1.56%)
Oct 28, 2014 8.738 8.993 8.700 8.981 259,186 +0.31(+3.53%)
Oct 27, 2014 8.636 8.674 8.674 8.674 84,078 +0.00(+0.00%)
Oct 24, 2014 8.764 8.764 8.636 8.674 69,143 -0.04(-0.44%)
Oct 23, 2014 8.585 8.725 8.496 8.713 262,753 +0.24(+2.86%)
Oct 22, 2014 8.674 8.674 8.445 8.470 183,040 -0.19(-2.21%)
Oct 21, 2014 8.470 8.674 8.445 8.662 163,156 +0.19(+2.26%)
Oct 20, 2014 8.394 8.509 8.368 8.470 214,258 +0.04(+0.45%)
Oct 17, 2014 8.738 8.738 8.407 8.432 248,038 -0.17(-1.93%)
Oct 16, 2014 8.419 8.611 8.419 8.598 590,550 +0.13(+1.51%)
Oct 15, 2014 8.585 8.649 8.394 8.470 380,435 -0.27(-3.07%)
Oct 14, 2014 8.547 8.751 8.458 8.738 286,139 +0.22(+2.54%)
Oct 13, 2014 8.394 8.662 8.368 8.521 282,268 +0.09(+1.06%)
Oct 10, 2014 8.355 8.585 8.355 8.432 139,055 +0.03(+0.30%)
Oct 09, 2014 8.611 8.611 8.394 8.407 214,791 -0.23(-2.66%)
Oct 08, 2014 8.355 8.662 8.355 8.636 216,866 +0.26(+3.04%)
Oct 07, 2014 8.419 8.483 8.355 8.381 218,259 -0.08(-0.90%)
Oct 06, 2014 8.458 8.509 8.407 8.458 198,081 +0.00(+0.00%)
Oct 03, 2014 8.496 8.534 8.394 8.458 240,334 +0.08(+0.91%)
Oct 02, 2014 8.355 8.445 8.292 8.381 156,905 +0.06(+0.77%)
Oct 01, 2014 8.202 8.394 8.190 8.317 312,952 +0.10(+1.24%)
Sep 30, 2014 8.317 8.381 8.215 8.215 274,501 -0.10(-1.23%)
Sep 29, 2014 8.292 8.407 8.292 8.317 159,648 -0.06(-0.76%)
Sep 26, 2014 8.368 8.521 8.349 8.381 121,397 +0.01(+0.15%)
Sep 25, 2014 8.445 8.509 8.317 8.368 142,973 -0.10(-1.20%)
Sep 24, 2014 8.419 8.509 8.394 8.470 145,309 +0.09(+1.07%)
Sep 23, 2014 8.432 8.521 8.368 8.381 183,861 -0.05(-0.61%)
Sep 22, 2014 8.483 8.534 8.419 8.432 177,953 -0.08(-0.90%)
Sep 19, 2014 8.827 8.866 8.496 8.509 806,224 -0.33(-3.75%)
Sep 18, 2014 8.764 8.904 8.725 8.840 94,833 +0.11(+1.32%)
Sep 17, 2014 8.687 8.766 8.636 8.725 137,896 +0.01(+0.15%)
Sep 16, 2014 8.738 8.853 8.687 8.713 178,200 -0.05(-0.58%)
Sep 15, 2014 8.879 8.955 8.751 8.764 94,811 -0.15(-1.72%)
Sep 12, 2014 8.955 8.993 8.815 8.917 138,419 -0.01(-0.14%)
Sep 11, 2014 8.802 8.942 8.802 8.930 94,496 +0.05(+0.57%)
Sep 10, 2014 8.802 8.917 8.802 8.879 128,198 +0.06(+0.72%)
Sep 09, 2014 8.930 8.955 8.802 8.815 122,862 -0.15(-1.71%)
Sep 08, 2014 8.955 9.032 8.904 8.968 84,809 -0.04(-0.42%)
Sep 05, 2014 8.930 9.032 8.899 9.006 183,457 +0.06(+0.71%)
Sep 04, 2014 8.942 9.006 8.879 8.942 135,587 +0.00(+0.00%)
Sep 03, 2014 8.942 8.968 8.904 8.942 235,289 +0.37(+4.32%)
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.