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, 2013 4.911 4.962 4.841 4.841 646,618 -0.11(-2.26%)
Feb 27, 2013 4.953 4.990 4.906 4.953 285,304 +0.26(+5.56%)
Feb 26, 2013 4.666 4.718 4.649 4.692 285,496 +0.03(+0.75%)
Feb 25, 2013 4.718 4.736 4.649 4.657 368,842 -0.05(-1.11%)
Feb 22, 2013 4.692 4.710 4.640 4.710 267,499 +0.05(+1.13%)
Feb 21, 2013 4.657 4.684 4.614 4.657 422,743 -0.01(-0.19%)
Feb 20, 2013 4.762 4.762 4.666 4.666 549,743 -0.08(-1.66%)
Feb 19, 2013 4.666 4.745 4.657 4.745 402,390 +0.09(+1.88%)
Feb 15, 2013 4.657 4.657 4.596 4.657 348,238 +0.03(+0.76%)
Feb 14, 2013 4.587 4.649 4.579 4.622 199,134 +0.01(+0.19%)
Feb 13, 2013 4.649 4.649 4.570 4.614 173,954 -0.03(-0.75%)
Feb 12, 2013 4.605 4.657 4.561 4.649 252,172 +0.06(+1.33%)
Feb 11, 2013 4.579 4.622 4.561 4.587 161,371 +0.02(+0.38%)
Feb 08, 2013 4.605 4.622 4.561 4.570 246,046 -0.02(-0.38%)
Feb 07, 2013 4.622 4.649 4.570 4.587 239,186 -0.01(-0.19%)
Feb 06, 2013 4.579 4.605 4.561 4.596 351,441 +0.03(+0.57%)
Feb 04, 2013 4.570 4.614 4.552 4.570 304,683 -0.05(-1.04%)
Feb 01, 2013 4.640 4.649 4.544 4.618 1,543,887 -0.00(-0.09%)
Jan 31, 2013 4.552 4.640 4.544 4.622 682,086 +0.08(+1.73%)
Jan 30, 2013 4.587 4.605 4.531 4.544 281,949 -0.06(-1.33%)
Jan 29, 2013 4.535 4.605 4.518 4.605 487,676 +0.08(+1.74%)
Jan 28, 2013 4.526 4.579 4.491 4.526 475,212 +0.03(+0.58%)
Jan 25, 2013 4.552 4.552 4.491 4.500 369,809 -0.03(-0.58%)
Jan 24, 2013 4.544 4.579 4.504 4.526 400,584 -0.03(-0.58%)
Jan 23, 2013 4.622 4.628 4.535 4.552 545,667 -0.06(-1.33%)
Jan 22, 2013 4.596 4.631 4.570 4.614 376,365 +0.03(+0.57%)
Jan 18, 2013 4.570 4.605 4.552 4.587 299,030 +0.01(+0.19%)
Jan 17, 2013 4.579 4.587 4.544 4.579 296,054 +0.03(+0.58%)
Jan 16, 2013 4.561 4.587 4.518 4.552 211,160 -0.02(-0.38%)
Jan 15, 2013 4.535 4.587 4.535 4.570 215,637 +0.03(+0.58%)
Jan 14, 2013 4.518 4.587 4.500 4.544 298,071 +0.02(+0.39%)
Jan 11, 2013 4.692 4.692 4.500 4.526 1,432,879 -0.15(-3.18%)
Jan 10, 2013 4.710 4.727 4.657 4.675 278,208 -0.01(-0.19%)
Jan 09, 2013 4.640 4.692 4.631 4.684 326,670 +0.04(+0.94%)
Jan 08, 2013 4.692 4.710 4.631 4.640 268,220 -0.03(-0.56%)
Jan 07, 2013 4.710 4.797 4.657 4.666 404,965 -0.08(-1.66%)
Jan 04, 2013 4.797 4.832 4.727 4.745 367,380 -0.01(-0.18%)
Jan 03, 2013 4.788 4.797 4.727 4.753 1,119,749 -0.02(-0.37%)
Jan 02, 2013 4.710 4.797 4.614 4.771 658,599 +0.16(+3.41%)
Dec 31, 2012 4.552 4.622 4.509 4.614 388,379 +0.05(+1.15%)
Dec 28, 2012 4.544 4.614 4.509 4.561 133,782 -0.02(-0.38%)
Dec 27, 2012 4.535 4.587 4.474 4.579 256,650 +0.06(+1.35%)
Dec 26, 2012 4.570 4.579 4.509 4.518 233,300 -0.06(-1.34%)
Dec 24, 2012 4.552 4.587 4.509 4.579 119,619 +0.00(+0.00%)
Dec 21, 2012 4.640 4.649 4.509 4.579 1,234,314 -0.09(-1.87%)
Dec 20, 2012 4.605 4.666 4.518 4.666 260,223 +0.05(+1.14%)
Dec 19, 2012 4.605 4.631 4.544 4.614 250,558 +0.00(+0.00%)
Dec 18, 2012 4.526 4.614 4.508 4.614 228,809 +0.09(+1.93%)
Dec 17, 2012 4.474 4.526 4.448 4.526 400,317 +0.07(+1.57%)
Dec 14, 2012 4.456 4.535 4.448 4.456 195,238 -0.02(-0.39%)
Dec 13, 2012 4.518 4.561 4.465 4.474 192,468 -0.05(-1.16%)
Dec 12, 2012 4.526 4.587 4.500 4.526 209,888 +0.00(+0.00%)
Dec 11, 2012 4.535 4.579 4.480 4.526 298,462 +0.03(+0.58%)
Dec 10, 2012 4.483 4.509 4.465 4.500 201,448 +0.03(+0.59%)
Dec 07, 2012 4.526 4.570 4.439 4.474 249,784 -0.05(-1.16%)
Dec 06, 2012 4.570 4.613 4.509 4.526 113,036 -0.04(-0.96%)
Dec 05, 2012 4.579 4.605 4.500 4.570 207,524 +0.25(+5.87%)
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.