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 UNCHANGED
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, 2014 8.017 8.155 7.994 8.121 309,899 +0.17(+2.18%)
Mar 28, 2014 7.948 8.098 7.925 7.948 185,233 -0.02(-0.29%)
Mar 27, 2014 8.086 8.183 7.919 7.971 249,607 -0.07(-0.93%)
Mar 26, 2014 8.236 8.282 8.040 8.046 217,754 -0.16(-1.90%)
Mar 25, 2014 8.224 8.305 8.155 8.201 241,327 +0.00(+0.00%)
Mar 24, 2014 8.282 8.351 8.178 8.201 199,011 -0.03(-0.42%)
Mar 21, 2014 8.409 8.421 8.224 8.236 430,241 -0.10(-1.24%)
Mar 20, 2014 8.224 8.421 8.224 8.340 163,264 +0.07(+0.84%)
Mar 19, 2014 8.201 8.351 8.138 8.271 427,023 +0.05(+0.56%)
Mar 18, 2014 8.144 8.234 8.005 8.224 504,257 +0.07(+0.85%)
Mar 17, 2014 8.074 8.190 7.821 8.155 193,965 +0.10(+1.29%)
Mar 14, 2014 7.971 8.109 7.959 8.051 207,668 +0.08(+1.01%)
Mar 13, 2014 8.040 8.040 7.878 7.971 204,142 -0.02(-0.29%)
Mar 12, 2014 7.890 8.005 7.821 7.994 221,933 +0.09(+1.17%)
Mar 11, 2014 8.028 8.061 7.867 7.901 219,550 -0.12(-1.44%)
Mar 10, 2014 7.971 8.028 7.901 8.017 181,086 +0.05(+0.58%)
Mar 07, 2014 7.971 8.005 7.901 7.971 124,127 +0.07(+0.88%)
Mar 06, 2014 7.890 7.919 7.786 7.901 151,348 +0.03(+0.44%)
Mar 05, 2014 7.971 7.982 7.786 7.867 276,720 +0.21(+2.79%)
Mar 04, 2014 7.538 7.796 7.379 7.653 656,949 +0.21(+2.88%)
Mar 03, 2014 7.406 7.626 7.320 7.439 348,929 +0.01(+0.15%)
Feb 28, 2014 7.362 7.494 7.340 7.428 344,783 +0.09(+1.20%)
Feb 27, 2014 7.307 7.362 7.285 7.340 162,251 +0.02(+0.30%)
Feb 26, 2014 7.285 7.351 7.274 7.318 206,120 +0.07(+0.91%)
Feb 25, 2014 7.285 7.340 7.241 7.252 168,184 -0.01(-0.15%)
Feb 24, 2014 7.208 7.362 7.131 7.263 208,021 +0.13(+1.85%)
Feb 21, 2014 7.142 7.142 7.077 7.131 248,332 +0.03(+0.46%)
Feb 20, 2014 7.033 7.392 6.978 7.099 189,418 +0.10(+1.41%)
Feb 19, 2014 7.197 7.340 7.000 7.000 210,771 -0.23(-3.19%)
Feb 18, 2014 7.241 7.318 7.164 7.230 148,348 +0.02(+0.30%)
Feb 14, 2014 7.219 7.208 7.208 7.208 108,386 -0.03(-0.46%)
Feb 13, 2014 7.131 7.274 7.000 7.241 203,567 +0.08(+1.07%)
Feb 12, 2014 7.099 7.252 7.099 7.164 257,048 +0.05(+0.77%)
Feb 11, 2014 6.956 7.131 6.956 7.110 207,968 +0.18(+2.54%)
Feb 10, 2014 6.945 7.052 6.868 6.934 254,018 +0.00(+0.00%)
Feb 07, 2014 6.989 7.033 6.912 6.934 213,218 -0.01(-0.16%)
Feb 06, 2014 6.945 7.065 6.901 6.945 272,517 +0.02(+0.32%)
Feb 05, 2014 6.989 7.063 6.912 6.923 201,109 -0.08(-1.10%)
Feb 04, 2014 6.901 7.071 6.868 7.000 254,344 +0.11(+1.59%)
Feb 03, 2014 7.164 7.263 6.813 6.890 511,767 -0.29(-3.98%)
Jan 31, 2014 7.263 7.347 7.164 7.175 299,162 -0.19(-2.54%)
Jan 30, 2014 7.307 7.406 7.197 7.362 212,284 +0.12(+1.67%)
Jan 29, 2014 7.362 7.406 7.219 7.241 319,601 -0.16(-2.23%)
Jan 28, 2014 7.450 7.450 7.307 7.406 328,758 -0.01(-0.15%)
Jan 27, 2014 7.527 7.544 7.406 7.417 210,683 -0.07(-0.88%)
Jan 24, 2014 7.604 7.648 7.428 7.483 273,447 -0.20(-2.58%)
Jan 23, 2014 7.637 7.724 7.538 7.681 348,573 +0.01(+0.14%)
Jan 22, 2014 7.659 7.737 7.582 7.670 223,088 +0.03(+0.43%)
Jan 21, 2014 7.769 7.796 7.615 7.637 306,958 -0.02(-0.29%)
Jan 17, 2014 7.670 7.659 7.659 7.659 155,618 +0.02(+0.29%)
Jan 16, 2014 7.736 7.736 7.582 7.637 133,126 -0.09(-1.14%)
Jan 15, 2014 7.681 7.802 7.607 7.725 391,838 +0.04(+0.57%)
Jan 14, 2014 7.681 7.725 7.615 7.681 186,748 +0.01(+0.14%)
Jan 13, 2014 7.747 7.758 7.604 7.670 255,673 -0.09(-1.13%)
Jan 10, 2014 7.857 7.894 7.703 7.758 226,891 -0.08(-0.98%)
Jan 09, 2014 7.813 7.879 7.714 7.835 194,438 +0.08(+0.99%)
Jan 08, 2014 7.780 7.851 7.714 7.758 200,323 -0.04(-0.56%)
Jan 07, 2014 7.736 7.879 7.730 7.802 165,936 +0.07(+0.85%)
Jan 06, 2014 7.846 7.945 7.714 7.736 278,702 -0.10(-1.26%)
Jan 03, 2014 7.879 8.011 7.802 7.835 137,407 +0.00(+0.00%)
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.