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

Trustco Bank Corp NY (NQ: TRST )

34.18 -0.55 (-1.58%)
Streaming Delayed Price Updated: 1:33 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 (%)
Mar 31, 2004 3.823 3.860 3.749 3.855 783,945 +0.01(+0.37%)
Mar 30, 2004 3.793 3.846 3.783 3.840 436,844 +0.02(+0.45%)
Mar 29, 2004 3.763 3.826 3.723 3.823 679,535 +0.10(+2.61%)
Mar 26, 2004 3.763 3.763 3.709 3.726 438,939 -0.03(-0.76%)
Mar 25, 2004 3.691 3.754 3.634 3.754 780,104 +0.13(+3.47%)
Mar 24, 2004 3.691 3.691 3.628 3.628 549,285 -0.05(-1.40%)
Mar 23, 2004 3.663 3.723 3.637 3.680 509,127 +0.06(+1.66%)
Mar 22, 2004 3.734 3.746 3.620 3.620 765,437 -0.10(-2.62%)
Mar 19, 2004 3.809 3.840 3.709 3.717 702,931 -0.05(-1.22%)
Mar 18, 2004 3.780 3.863 3.734 3.763 516,461 -0.10(-2.59%)
Mar 17, 2004 3.803 3.866 3.763 3.863 619,473 +0.15(+4.09%)
Mar 16, 2004 3.797 3.809 3.697 3.711 695,249 -0.01(-0.31%)
Mar 15, 2004 3.757 3.837 3.723 3.723 477,700 -0.11(-2.91%)
Mar 12, 2004 3.769 3.837 3.751 3.835 597,474 +0.11(+2.92%)
Mar 11, 2004 3.726 3.837 3.726 3.726 637,981 -0.03(-0.69%)
Mar 10, 2004 3.832 3.877 3.751 3.751 558,364 -0.04(-1.13%)
Mar 09, 2004 3.812 3.860 3.794 3.794 588,395 -0.02(-0.53%)
Mar 08, 2004 3.869 3.900 3.814 3.814 572,332 -0.09(-2.35%)
Mar 05, 2004 3.846 3.909 3.846 3.906 640,076 -0.01(-0.22%)
Mar 04, 2004 3.869 3.923 3.822 3.915 622,616 +0.06(+1.56%)
Mar 03, 2004 3.852 3.895 3.823 3.855 574,078 -0.00(-0.07%)
Mar 02, 2004 3.929 3.929 3.852 3.857 664,520 -0.05(-1.25%)
Mar 01, 2004 3.903 3.912 3.857 3.906 1,016,859 +0.03(+0.89%)
Feb 27, 2004 3.899 3.938 3.857 3.872 846,451 +0.00(+0.00%)
Feb 26, 2004 3.875 3.920 3.869 3.872 838,419 -0.05(-1.24%)
Feb 25, 2004 3.880 3.920 3.857 3.920 681,630 +0.04(+0.96%)
Feb 24, 2004 3.896 3.920 3.857 3.883 601,664 -0.00(-0.01%)
Feb 23, 2004 3.923 3.940 3.866 3.883 933,401 +0.00(+0.01%)
Feb 20, 2004 3.938 3.940 3.880 3.883 965,527 -0.01(-0.37%)
Feb 19, 2004 3.969 3.969 3.895 3.898 875,434 -0.07(-1.66%)
Feb 18, 2004 3.952 3.963 3.886 3.963 2,996,103 +0.05(+1.17%)
Feb 17, 2004 3.872 3.978 3.872 3.918 881,021 +0.03(+0.81%)
Feb 13, 2004 3.989 3.998 3.880 3.886 696,297 -0.11(-2.86%)
Feb 12, 2004 3.975 4.001 3.949 4.001 477,351 -0.01(-0.21%)
Feb 11, 2004 3.958 4.009 3.906 4.009 448,367 +0.00(+0.00%)
Feb 10, 2004 3.883 4.009 3.877 4.009 619,473 +0.07(+1.74%)
Feb 09, 2004 3.975 3.998 3.875 3.940 497,604 -0.01(-0.29%)
Feb 06, 2004 3.857 3.958 3.783 3.952 530,428 +0.15(+3.92%)
Feb 05, 2004 3.800 3.863 3.763 3.803 512,619 +0.08(+2.08%)
Feb 04, 2004 3.820 3.857 3.726 3.726 938,639 -0.16(-4.12%)
Feb 03, 2004 3.823 3.889 3.803 3.886 240,596 +0.05(+1.19%)
Feb 02, 2004 3.880 3.906 3.792 3.840 521,349 -0.02(-0.59%)
Jan 30, 2004 3.843 3.938 3.837 3.863 349,196 +0.01(+0.37%)
Jan 29, 2004 3.852 3.926 3.837 3.849 664,171 -0.03(-0.67%)
Jan 28, 2004 3.906 3.961 3.866 3.875 571,983 -0.02(-0.59%)
Jan 27, 2004 4.029 4.038 3.898 3.898 898,132 -0.11(-2.79%)
Jan 26, 2004 3.978 4.009 3.949 4.009 487,827 +0.00(+0.07%)
Jan 23, 2004 3.926 4.006 3.875 4.006 626,807 +0.14(+3.63%)
Jan 22, 2004 3.926 3.966 3.866 3.866 352,688 -0.09(-2.32%)
Jan 21, 2004 3.961 3.995 3.883 3.958 744,137 -0.05(-1.29%)
Jan 20, 2004 3.892 4.009 3.840 4.009 576,872 +0.16(+4.24%)
Jan 16, 2004 3.855 3.938 3.846 3.846 469,668 -0.01(-0.15%)
Jan 15, 2004 3.915 3.932 3.837 3.852 440,902 -0.04(-1.10%)
Jan 14, 2004 3.869 3.895 3.826 3.895 544,435 +0.03(+0.67%)
Jan 13, 2004 3.857 3.875 3.783 3.869 461,246 -0.01(-0.22%)
Jan 12, 2004 3.840 3.877 3.789 3.877 515,839 +0.06(+1.65%)
Jan 09, 2004 3.823 3.909 3.810 3.814 574,071 -0.10(-2.56%)
Jan 08, 2004 3.866 3.918 3.829 3.915 477,148 +0.06(+1.48%)
Jan 07, 2004 3.817 3.857 3.783 3.857 461,392 +0.07(+1.97%)
Jan 06, 2004 3.866 3.898 3.780 3.783 596,776 -0.12(-3.01%)
Jan 05, 2004 3.906 3.932 3.846 3.900 504,239 +0.07(+1.87%)
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.