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 (%)
Feb 28, 2006 3.628 3.651 3.596 3.599 605,296 -0.03(-0.79%)
Feb 27, 2006 3.665 3.682 3.613 3.628 534,682 -0.01(-0.16%)
Feb 24, 2006 3.610 3.645 3.596 3.633 402,306 +0.01(+0.32%)
Feb 23, 2006 3.616 3.668 3.590 3.622 595,084 -0.01(-0.32%)
Feb 22, 2006 3.602 3.642 3.593 3.633 580,418 +0.05(+1.28%)
Feb 21, 2006 3.651 3.651 3.545 3.588 563,126 -0.05(-1.26%)
Feb 17, 2006 3.653 3.685 3.593 3.633 622,386 -0.03(-0.78%)
Feb 16, 2006 3.625 3.665 3.613 3.662 602,485 +0.05(+1.27%)
Feb 15, 2006 3.608 3.628 3.565 3.616 551,129 +0.03(+0.72%)
Feb 14, 2006 3.502 3.610 3.499 3.590 707,443 +0.09(+2.53%)
Feb 13, 2006 3.516 3.542 3.496 3.502 507,358 -0.03(-0.73%)
Feb 10, 2006 3.516 3.550 3.496 3.527 398,241 +0.01(+0.24%)
Feb 09, 2006 3.516 3.585 3.513 3.519 535,611 -0.01(-0.16%)
Feb 08, 2006 3.513 3.553 3.507 3.525 581,899 +0.00(+0.08%)
Feb 07, 2006 3.542 3.590 3.493 3.522 1,042,027 -0.04(-1.05%)
Feb 06, 2006 3.525 3.562 3.490 3.559 367,652 +0.03(+0.97%)
Feb 03, 2006 3.522 3.559 3.507 3.525 366,188 -0.02(-0.57%)
Feb 02, 2006 3.588 3.608 3.536 3.545 775,976 -0.07(-1.82%)
Feb 01, 2006 3.593 3.630 3.588 3.610 874,462 -0.02(-0.55%)
Jan 31, 2006 3.596 3.633 3.547 3.630 1,088,717 +0.03(+0.96%)
Jan 30, 2006 3.636 3.636 3.579 3.596 600,676 -0.02(-0.63%)
Jan 27, 2006 3.648 3.665 3.599 3.619 615,802 -0.03(-0.78%)
Jan 26, 2006 3.602 3.656 3.602 3.648 872,220 +0.05(+1.27%)
Jan 25, 2006 3.653 3.665 3.576 3.602 1,231,951 -0.03(-0.87%)
Jan 24, 2006 3.625 3.642 3.582 3.633 462,691 +0.04(+1.20%)
Jan 23, 2006 3.593 3.605 3.553 3.590 559,647 +0.02(+0.64%)
Jan 20, 2006 3.693 3.693 3.550 3.567 675,764 -0.10(-2.73%)
Jan 19, 2006 3.622 3.693 3.605 3.668 711,522 +0.05(+1.26%)
Jan 18, 2006 3.567 3.622 3.556 3.622 482,400 +0.02(+0.56%)
Jan 17, 2006 3.636 3.639 3.567 3.602 784,194 -0.07(-1.95%)
Jan 13, 2006 3.639 3.682 3.639 3.673 363,862 +0.05(+1.42%)
Jan 12, 2006 3.665 3.693 3.605 3.622 724,379 -0.07(-1.94%)
Jan 11, 2006 3.693 3.722 3.665 3.693 815,747 -0.01(-0.31%)
Jan 10, 2006 3.625 3.705 3.610 3.705 562,197 +0.05(+1.41%)
Jan 09, 2006 3.593 3.665 3.573 3.653 555,620 +0.04(+1.03%)
Jan 06, 2006 3.599 3.619 3.553 3.616 851,344 +0.03(+0.96%)
Jan 05, 2006 3.613 3.642 3.579 3.582 585,168 -0.05(-1.34%)
Jan 04, 2006 3.622 3.673 3.613 3.630 519,178 -0.02(-0.47%)
Jan 03, 2006 3.619 3.648 3.530 3.648 1,070,845 +0.09(+2.58%)
Dec 30, 2005 3.605 3.605 3.553 3.556 606,142 -0.04(-1.19%)
Dec 29, 2005 3.656 3.659 3.599 3.599 390,379 -0.03(-0.87%)
Dec 28, 2005 3.602 3.668 3.602 3.630 589,213 +0.02(+0.63%)
Dec 27, 2005 3.702 3.705 3.608 3.608 493,164 -0.07(-1.95%)
Dec 23, 2005 3.679 3.705 3.659 3.679 436,181 +0.01(+0.16%)
Dec 22, 2005 3.691 3.719 3.642 3.673 708,599 -0.03(-0.70%)
Dec 21, 2005 3.633 3.705 3.633 3.699 1,349,263 +0.05(+1.33%)
Dec 20, 2005 3.633 3.719 3.608 3.651 701,540 -0.00(-0.08%)
Dec 19, 2005 3.794 3.837 3.639 3.653 1,794,225 -0.20(-5.27%)
Dec 16, 2005 3.596 3.857 3.550 3.857 5,511,800 +0.27(+7.59%)
Dec 15, 2005 3.602 3.636 3.542 3.585 816,030 -0.03(-0.71%)
Dec 14, 2005 3.593 3.645 3.593 3.610 750,612 +0.00(+0.08%)
Dec 13, 2005 3.619 3.645 3.593 3.608 565,064 -0.01(-0.24%)
Dec 12, 2005 3.653 3.668 3.593 3.616 853,849 -0.05(-1.25%)
Dec 09, 2005 3.613 3.665 3.579 3.662 524,403 +0.06(+1.75%)
Dec 08, 2005 3.622 3.671 3.570 3.599 880,079 -0.04(-1.02%)
Dec 07, 2005 3.713 3.719 3.610 3.636 641,494 -0.07(-1.85%)
Dec 06, 2005 3.742 3.759 3.676 3.705 481,090 -0.00(-0.08%)
Dec 05, 2005 3.745 3.762 3.685 3.708 864,864 -0.06(-1.67%)
Dec 02, 2005 3.788 3.788 3.699 3.771 619,305 -0.00(-0.08%)
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.