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 (%)
Apr 30, 2004 3.620 3.666 3.557 3.611 708,519 +0.01(+0.24%)
Apr 29, 2004 3.660 3.688 3.603 3.603 695,947 -0.07(-1.95%)
Apr 28, 2004 3.674 3.709 3.640 3.674 906,513 -0.03(-0.85%)
Apr 27, 2004 3.731 3.737 3.671 3.706 947,019 +0.02(+0.47%)
Apr 26, 2004 3.714 3.717 3.668 3.688 663,472 -0.01(-0.23%)
Apr 23, 2004 3.783 3.783 3.643 3.697 734,359 -0.04(-1.15%)
Apr 22, 2004 3.774 3.774 3.660 3.740 1,491,416 -0.04(-0.99%)
Apr 21, 2004 3.714 3.777 3.657 3.777 397,734 +0.13(+3.61%)
Apr 20, 2004 3.803 3.809 3.646 3.646 587,347 -0.14(-3.78%)
Apr 19, 2004 3.751 3.792 3.694 3.789 520,651 +0.06(+1.69%)
Apr 16, 2004 3.723 3.789 3.723 3.726 453,605 +0.00(+0.00%)
Apr 15, 2004 3.723 3.777 3.686 3.726 903,370 +0.00(+0.08%)
Apr 14, 2004 3.737 3.794 3.714 3.723 648,108 -0.00(-0.08%)
Apr 13, 2004 3.895 3.895 3.723 3.726 872,641 -0.17(-4.34%)
Apr 12, 2004 3.840 3.912 3.840 3.895 543,000 +0.06(+1.64%)
Apr 08, 2004 3.952 3.952 3.832 3.832 610,394 -0.11(-2.76%)
Apr 07, 2004 3.875 3.943 3.852 3.940 540,206 +0.06(+1.55%)
Apr 06, 2004 3.938 3.940 3.880 3.880 505,636 -0.07(-1.67%)
Apr 05, 2004 3.903 3.949 3.846 3.946 933,401 -0.00(-0.07%)
Apr 02, 2004 3.860 3.952 3.855 3.949 1,193,203 +0.06(+1.62%)
Apr 01, 2004 3.877 3.892 3.826 3.886 414,495 +0.03(+0.82%)
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%)
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.