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 +0.88 (+2.60%)
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 (%)
Feb 27, 2004 3.898 3.937 3.857 3.871 846,622 +0.00(+0.00%)
Feb 26, 2004 3.874 3.920 3.868 3.871 838,589 -0.05(-1.24%)
Feb 25, 2004 3.880 3.920 3.857 3.920 681,768 +0.04(+0.96%)
Feb 24, 2004 3.895 3.920 3.857 3.882 601,786 -0.00(-0.01%)
Feb 23, 2004 3.922 3.940 3.865 3.883 933,590 +0.00(+0.01%)
Feb 20, 2004 3.937 3.939 3.880 3.882 965,722 -0.01(-0.37%)
Feb 19, 2004 3.968 3.968 3.894 3.897 875,611 -0.07(-1.66%)
Feb 18, 2004 3.951 3.963 3.885 3.963 2,996,709 +0.05(+1.17%)
Feb 17, 2004 3.871 3.977 3.871 3.917 881,200 +0.03(+0.81%)
Feb 13, 2004 3.988 3.997 3.880 3.885 696,438 -0.11(-2.86%)
Feb 12, 2004 3.974 4.000 3.948 4.000 477,447 -0.01(-0.21%)
Feb 11, 2004 3.957 4.008 3.905 4.008 448,458 +0.00(+0.00%)
Feb 10, 2004 3.882 4.008 3.877 4.008 619,599 +0.07(+1.74%)
Feb 09, 2004 3.974 3.997 3.874 3.940 497,705 -0.01(-0.29%)
Feb 06, 2004 3.857 3.957 3.782 3.951 530,536 +0.15(+3.92%)
Feb 05, 2004 3.799 3.862 3.762 3.802 512,723 +0.08(+2.08%)
Feb 04, 2004 3.819 3.857 3.725 3.725 938,829 -0.16(-4.12%)
Feb 03, 2004 3.823 3.888 3.802 3.885 240,644 +0.05(+1.19%)
Feb 02, 2004 3.879 3.905 3.791 3.839 521,455 -0.02(-0.59%)
Jan 30, 2004 3.842 3.937 3.837 3.862 349,266 +0.01(+0.37%)
Jan 29, 2004 3.851 3.925 3.837 3.848 664,305 -0.03(-0.67%)
Jan 28, 2004 3.905 3.960 3.865 3.874 572,099 -0.02(-0.59%)
Jan 27, 2004 4.028 4.037 3.897 3.897 898,314 -0.11(-2.79%)
Jan 26, 2004 3.977 4.008 3.948 4.008 487,925 +0.00(+0.07%)
Jan 23, 2004 3.925 4.006 3.874 4.006 626,933 +0.14(+3.63%)
Jan 22, 2004 3.926 3.965 3.865 3.865 352,759 -0.09(-2.32%)
Jan 21, 2004 3.960 3.994 3.882 3.957 744,287 -0.05(-1.29%)
Jan 20, 2004 3.891 4.008 3.839 4.008 576,988 +0.16(+4.24%)
Jan 16, 2004 3.854 3.937 3.845 3.845 469,763 -0.01(-0.15%)
Jan 15, 2004 3.914 3.931 3.837 3.851 440,991 -0.04(-1.10%)
Jan 14, 2004 3.868 3.894 3.825 3.894 544,545 +0.03(+0.67%)
Jan 13, 2004 3.857 3.874 3.782 3.868 461,339 -0.01(-0.22%)
Jan 12, 2004 3.839 3.877 3.788 3.877 515,943 +0.06(+1.65%)
Jan 09, 2004 3.822 3.908 3.810 3.814 574,187 -0.10(-2.56%)
Jan 08, 2004 3.865 3.917 3.828 3.914 477,245 +0.06(+1.48%)
Jan 07, 2004 3.817 3.857 3.782 3.857 461,486 +0.07(+1.97%)
Jan 06, 2004 3.865 3.897 3.779 3.782 596,896 -0.12(-3.01%)
Jan 05, 2004 3.905 3.931 3.845 3.900 504,341 +0.07(+1.87%)
Jan 02, 2004 3.914 3.920 3.808 3.828 534,028 +0.06(+1.67%)
Dec 31, 2003 3.928 3.928 3.765 3.765 721,934 -0.17(-4.29%)
Dec 30, 2003 3.937 3.948 3.865 3.934 516,177 +0.01(+0.22%)
Dec 29, 2003 3.848 3.937 3.819 3.925 393,875 +0.06(+1.56%)
Dec 26, 2003 3.802 3.865 3.802 3.865 117,461 +0.06(+1.66%)
Dec 24, 2003 3.894 3.914 3.799 3.802 213,695 -0.09(-2.42%)
Dec 23, 2003 3.817 3.900 3.748 3.897 508,452 +0.08(+2.10%)
Dec 22, 2003 3.811 3.834 3.754 3.817 381,808 +0.00(+0.00%)
Dec 19, 2003 3.865 3.865 3.722 3.817 538,747 -0.01(-0.30%)
Dec 18, 2003 3.848 3.848 3.745 3.828 411,698 -0.01(-0.37%)
Dec 17, 2003 3.785 3.842 3.736 3.842 379,335 +0.12(+3.31%)
Dec 16, 2003 3.693 3.817 3.693 3.719 408,691 +0.02(+0.54%)
Dec 15, 2003 3.865 3.865 3.693 3.699 554,974 -0.09(-2.42%)
Dec 12, 2003 3.834 3.857 3.779 3.791 711,019 -0.02(-0.60%)
Dec 11, 2003 3.688 3.817 3.653 3.814 1,131,156 +0.13(+3.42%)
Dec 10, 2003 3.782 3.782 3.668 3.688 539,135 -0.08(-2.13%)
Dec 09, 2003 3.817 3.862 3.739 3.768 370,226 -0.07(-1.86%)
Dec 08, 2003 3.713 3.854 3.713 3.839 544,845 +0.11(+2.84%)
Dec 05, 2003 3.851 3.868 3.722 3.734 669,348 -0.12(-3.05%)
Dec 04, 2003 3.776 3.874 3.728 3.851 1,268,854 +0.10(+2.59%)
Dec 03, 2003 3.945 3.974 3.754 3.754 1,419,989 -0.28(-6.89%)
Dec 02, 2003 4.008 4.048 3.985 4.031 679,687 +0.01(+0.14%)
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.