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

Trustco Bank Corp NY (NQ: TRST )

32.52 -0.10 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2012 3.984 4.006 3.868 3.876 578,615 +0.10(+2.68%)
Feb 28, 2012 3.781 3.788 3.747 3.774 909,113 +0.01(+0.18%)
Feb 27, 2012 3.774 3.808 3.754 3.768 420,530 -0.04(-1.07%)
Feb 24, 2012 3.856 3.856 3.808 3.808 154,943 -0.05(-1.23%)
Feb 23, 2012 3.788 3.860 3.781 3.856 263,636 +0.07(+1.98%)
Feb 22, 2012 3.836 3.842 3.774 3.781 389,367 -0.06(-1.59%)
Feb 21, 2012 3.890 3.911 3.815 3.842 260,810 -0.05(-1.22%)
Feb 17, 2012 3.904 3.907 3.863 3.890 224,723 +0.00(+0.00%)
Feb 16, 2012 3.734 3.904 3.734 3.890 361,604 +0.15(+4.00%)
Feb 15, 2012 3.822 3.822 3.727 3.740 335,659 -0.06(-1.61%)
Feb 14, 2012 3.815 3.836 3.754 3.802 318,051 -0.04(-1.06%)
Feb 13, 2012 3.856 3.870 3.795 3.842 328,025 +0.05(+1.25%)
Feb 10, 2012 3.877 3.904 3.788 3.795 304,794 -0.12(-2.96%)
Feb 09, 2012 3.924 3.945 3.877 3.911 203,804 -0.02(-0.52%)
Feb 08, 2012 3.938 3.972 3.904 3.931 344,171 +0.00(+0.00%)
Feb 07, 2012 3.979 3.992 3.931 3.931 236,734 -0.05(-1.37%)
Feb 06, 2012 3.992 4.013 3.924 3.985 219,961 -0.04(-1.01%)
Feb 03, 2012 3.945 4.033 3.891 4.026 506,797 +0.12(+3.14%)
Feb 02, 2012 3.870 3.924 3.815 3.904 502,011 +0.03(+0.88%)
Feb 01, 2012 3.822 3.890 3.774 3.870 593,756 +0.07(+1.97%)
Jan 31, 2012 3.849 3.856 3.761 3.795 284,057 -0.02(-0.53%)
Jan 30, 2012 3.774 3.829 3.740 3.815 251,152 +0.01(+0.18%)
Jan 27, 2012 3.740 3.822 3.720 3.808 267,590 +0.05(+1.27%)
Jan 26, 2012 3.849 3.849 3.706 3.761 599,678 -0.06(-1.60%)
Jan 25, 2012 3.808 3.897 3.774 3.822 677,244 +0.01(+0.18%)
Jan 24, 2012 3.897 3.911 3.761 3.815 919,411 -0.12(-2.94%)
Jan 23, 2012 3.917 3.951 3.877 3.931 169,545 +0.02(+0.52%)
Jan 20, 2012 3.836 3.951 3.836 3.911 278,703 +0.07(+1.77%)
Jan 19, 2012 3.870 3.870 3.795 3.842 238,961 -0.01(-0.18%)
Jan 18, 2012 3.842 3.863 3.822 3.849 282,175 +0.01(+0.35%)
Jan 17, 2012 3.890 3.897 3.829 3.836 528,680 -0.05(-1.23%)
Jan 13, 2012 3.877 3.904 3.842 3.883 485,357 -0.05(-1.38%)
Jan 12, 2012 3.911 3.945 3.863 3.938 302,315 +0.03(+0.70%)
Jan 11, 2012 3.883 3.938 3.842 3.911 321,767 +0.00(+0.00%)
Jan 10, 2012 3.931 3.945 3.890 3.911 419,663 +0.01(+0.17%)
Jan 09, 2012 3.863 3.911 3.829 3.904 384,581 +0.04(+1.06%)
Jan 06, 2012 3.863 3.883 3.822 3.863 587,773 -0.01(-0.35%)
Jan 05, 2012 3.822 3.883 3.808 3.877 353,205 +0.02(+0.53%)
Jan 04, 2012 3.856 3.883 3.829 3.856 213,707 +0.04(+1.07%)
Dec 30, 2011 3.849 3.842 3.761 3.815 371,750 -0.03(-0.88%)
Dec 29, 2011 3.802 3.849 3.774 3.849 407,847 +0.07(+1.98%)
Dec 28, 2011 3.822 3.822 3.747 3.774 514,837 -0.03(-0.89%)
Dec 27, 2011 3.768 3.836 3.754 3.808 218,649 +0.01(+0.18%)
Dec 23, 2011 3.829 3.836 3.740 3.802 141,769 +0.02(+0.54%)
Dec 21, 2011 3.740 3.802 3.700 3.781 426,747 +0.01(+0.36%)
Dec 20, 2011 3.679 3.774 3.652 3.768 606,652 +0.16(+4.33%)
Dec 19, 2011 3.645 3.686 3.604 3.611 418,560 +0.00(+0.00%)
Dec 16, 2011 3.666 3.720 3.577 3.611 1,864,210 -0.03(-0.75%)
Dec 15, 2011 3.611 3.659 3.591 3.638 376,790 +0.10(+2.69%)
Dec 14, 2011 3.598 3.672 3.543 3.543 412,818 -0.06(-1.70%)
Dec 13, 2011 3.713 3.727 3.584 3.604 369,635 -0.07(-2.03%)
Dec 12, 2011 3.632 3.693 3.605 3.679 326,153 -0.01(-0.37%)
Dec 09, 2011 3.591 3.713 3.570 3.693 512,980 +0.12(+3.43%)
Dec 08, 2011 3.666 3.706 3.557 3.570 578,900 -0.13(-3.49%)
Dec 07, 2011 3.604 3.706 3.550 3.700 330,486 +0.08(+2.26%)
Dec 06, 2011 3.618 3.645 3.557 3.618 452,879 +0.00(+0.00%)
Dec 05, 2011 3.638 3.645 3.570 3.618 441,466 +0.03(+0.76%)
Dec 02, 2011 3.570 3.604 3.503 3.591 321,401 +0.07(+1.93%)
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.