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 (%)
Mar 31, 2011 3.245 3.290 3.245 3.290 279,244 +0.03(+0.85%)
Mar 30, 2011 3.223 3.273 3.212 3.262 378,879 +0.03(+1.03%)
Mar 29, 2011 3.190 3.245 3.173 3.229 187,702 +0.06(+1.75%)
Mar 28, 2011 3.229 3.229 3.173 3.173 198,826 -0.06(-1.72%)
Mar 25, 2011 3.184 3.240 3.157 3.229 240,114 +0.06(+1.93%)
Mar 24, 2011 3.190 3.190 3.151 3.168 169,116 -0.02(-0.52%)
Mar 23, 2011 3.146 3.184 3.123 3.184 789,684 +0.02(+0.79%)
Mar 22, 2011 3.146 3.168 3.146 3.159 179,389 +0.02(+0.80%)
Mar 21, 2011 3.173 3.190 3.090 3.134 420,172 +0.08(+2.73%)
Mar 18, 2011 3.129 3.201 3.051 3.051 2,365,207 -0.06(-1.79%)
Mar 17, 2011 3.146 3.184 3.090 3.107 258,958 +0.00(+0.00%)
Mar 16, 2011 3.162 3.168 3.084 3.107 441,421 -0.06(-1.93%)
Mar 15, 2011 3.096 3.179 3.096 3.168 395,006 +0.00(+0.00%)
Mar 14, 2011 3.201 3.234 3.168 3.168 235,501 -0.06(-1.89%)
Mar 11, 2011 3.256 3.284 3.218 3.229 230,162 -0.03(-0.85%)
Mar 10, 2011 3.329 3.334 3.256 3.256 398,929 -0.11(-3.14%)
Mar 09, 2011 3.356 3.362 3.334 3.362 121,554 +0.01(+0.21%)
Mar 08, 2011 3.295 3.356 3.290 3.355 223,341 +0.06(+1.81%)
Mar 07, 2011 3.340 3.356 3.290 3.295 264,526 -0.05(-1.49%)
Mar 04, 2011 3.379 3.384 3.323 3.345 226,443 -0.04(-1.15%)
Mar 03, 2011 3.373 3.390 3.329 3.384 412,718 +0.06(+1.67%)
Mar 02, 2011 3.306 3.351 3.279 3.329 427,056 +0.20(+6.38%)
Mar 01, 2011 3.155 3.197 3.113 3.129 1,348,521 -0.03(-1.00%)
Feb 28, 2011 3.160 3.197 3.108 3.160 715,740 +0.05(+1.52%)
Feb 25, 2011 3.103 3.124 3.087 3.113 481,414 +0.01(+0.34%)
Feb 24, 2011 3.076 3.129 3.076 3.103 364,892 +0.03(+0.85%)
Feb 23, 2011 3.134 3.160 3.076 3.076 392,706 -0.06(-1.84%)
Feb 22, 2011 3.160 3.187 3.129 3.134 329,382 -0.05(-1.64%)
Feb 18, 2011 3.202 3.207 3.171 3.187 289,674 +0.01(+0.33%)
Feb 17, 2011 3.160 3.197 3.155 3.176 324,148 +0.02(+0.50%)
Feb 16, 2011 3.150 3.207 3.150 3.160 271,393 +0.04(+1.34%)
Feb 15, 2011 3.192 3.213 3.118 3.118 488,794 -0.09(-2.78%)
Feb 14, 2011 3.223 3.239 3.197 3.207 138,116 -0.02(-0.65%)
Feb 11, 2011 3.134 3.228 3.134 3.228 343,641 +0.08(+2.67%)
Feb 10, 2011 3.118 3.155 3.118 3.145 187,975 +0.01(+0.17%)
Feb 09, 2011 3.145 3.181 3.134 3.139 181,269 -0.02(-0.66%)
Feb 08, 2011 3.139 3.160 3.139 3.160 220,857 +0.01(+0.17%)
Feb 07, 2011 3.134 3.197 3.134 3.155 157,288 +0.02(+0.67%)
Feb 04, 2011 3.166 3.166 3.129 3.134 244,882 -0.04(-1.32%)
Feb 03, 2011 3.155 3.187 3.134 3.176 213,341 +0.02(+0.50%)
Feb 02, 2011 3.181 3.207 3.155 3.160 176,357 -0.04(-1.31%)
Feb 01, 2011 3.150 3.218 3.150 3.202 288,971 +0.07(+2.09%)
Jan 31, 2011 3.192 3.192 3.134 3.137 318,970 -0.03(-1.07%)
Jan 28, 2011 3.281 3.281 3.145 3.171 729,445 -0.12(-3.51%)
Jan 27, 2011 3.291 3.323 3.265 3.286 200,856 -0.02(-0.63%)
Jan 26, 2011 3.249 3.307 3.207 3.307 422,202 +0.08(+2.44%)
Jan 25, 2011 3.166 3.239 3.166 3.228 241,324 +0.03(+0.98%)
Jan 24, 2011 3.155 3.218 3.155 3.197 360,708 +0.03(+0.99%)
Jan 21, 2011 3.228 3.228 3.163 3.166 409,414 -0.04(-1.15%)
Jan 20, 2011 3.145 3.223 3.145 3.202 362,570 +0.04(+1.16%)
Jan 19, 2011 3.265 3.281 3.145 3.166 730,220 -0.12(-3.51%)
Jan 18, 2011 3.281 3.291 3.265 3.281 327,790 -0.02(-0.64%)
Jan 14, 2011 3.255 3.312 3.228 3.302 487,319 +0.03(+0.96%)
Jan 13, 2011 3.281 3.323 3.255 3.270 148,887 -0.01(-0.32%)
Jan 12, 2011 3.312 3.323 3.260 3.281 243,951 +0.01(+0.16%)
Jan 11, 2011 3.260 3.291 3.244 3.276 198,157 +0.02(+0.64%)
Jan 10, 2011 3.228 3.265 3.181 3.255 320,107 -0.01(-0.16%)
Jan 07, 2011 3.297 3.328 3.213 3.260 340,960 -0.04(-1.11%)
Jan 06, 2011 3.386 3.386 3.286 3.297 431,832 -0.09(-2.63%)
Jan 05, 2011 3.339 3.396 3.328 3.386 458,113 +0.03(+0.94%)
Jan 04, 2011 3.454 3.454 3.333 3.354 410,237 -0.08(-2.29%)
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.