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 (%)
May 31, 2002 3.679 3.722 3.656 3.671 270,681 -0.03(-0.85%)
May 28, 2002 3.726 3.726 3.651 3.702 317,134 -0.03(-0.92%)
May 27, 2002 3.751 3.751 3.665 3.736 283,604 +0.00(+0.00%)
May 24, 2002 3.751 3.751 3.665 3.736 274,523 -0.01(-0.23%)
May 23, 2002 3.699 3.765 3.659 3.745 289,192 +0.08(+2.19%)
May 22, 2002 3.671 3.736 3.656 3.665 665,702 -0.00(-0.08%)
May 21, 2002 3.754 3.782 3.665 3.668 611,216 -0.09(-2.29%)
May 20, 2002 3.719 3.808 3.713 3.754 492,116 +0.01(+0.31%)
May 17, 2002 3.725 3.768 3.722 3.742 206,067 +0.03(+0.69%)
May 16, 2002 3.739 3.774 3.711 3.716 363,936 -0.06(-1.52%)
May 15, 2002 3.728 3.774 3.722 3.774 604,580 +0.04(+1.07%)
May 14, 2002 3.722 3.768 3.716 3.734 830,905 +0.01(+0.39%)
May 13, 2002 3.708 3.751 3.693 3.719 372,667 +0.02(+0.54%)
May 10, 2002 3.722 3.745 3.682 3.699 450,903 -0.02(-0.50%)
May 09, 2002 3.756 3.791 3.691 3.718 687,357 -0.05(-1.33%)
May 08, 2002 3.736 3.785 3.716 3.768 472,558 +0.05(+1.46%)
May 07, 2002 3.708 3.794 3.708 3.713 281,509 -0.01(-0.15%)
May 06, 2002 3.775 3.837 3.719 3.719 674,084 -0.02(-0.61%)
May 03, 2002 3.758 3.851 3.719 3.742 680,721 -0.05(-1.28%)
May 02, 2002 3.736 3.794 3.708 3.791 488,624 +0.07(+2.00%)
May 01, 2002 3.702 3.776 3.691 3.716 539,267 +0.01(+0.31%)
Apr 30, 2002 3.759 3.785 3.693 3.705 673,037 -0.07(-1.82%)
Apr 29, 2002 3.688 3.791 3.662 3.774 356,252 +0.10(+2.65%)
Apr 26, 2002 3.662 3.725 3.662 3.676 158,916 +0.01(+0.31%)
Apr 25, 2002 3.722 3.739 3.662 3.665 265,442 -0.06(-1.54%)
Apr 24, 2002 3.696 3.794 3.671 3.722 586,418 +0.03(+0.78%)
Apr 23, 2002 3.703 3.765 3.668 3.693 424,708 +0.01(+0.39%)
Apr 22, 2002 3.708 3.708 3.668 3.679 288,145 -0.02(-0.46%)
Apr 19, 2002 3.734 3.779 3.693 3.696 209,909 -0.01(-0.31%)
Apr 18, 2002 3.751 3.779 3.696 3.708 466,969 -0.03(-0.92%)
Apr 17, 2002 3.834 3.837 3.734 3.742 273,126 -0.08(-2.10%)
Apr 16, 2002 3.776 3.831 3.768 3.822 355,902 +0.08(+2.14%)
Apr 15, 2002 3.765 3.837 3.725 3.742 246,582 -0.02(-0.61%)
Apr 12, 2002 3.728 3.808 3.693 3.765 621,694 +0.08(+2.18%)
Apr 11, 2002 3.761 3.799 3.685 3.685 198,732 -0.10(-2.57%)
Apr 10, 2002 3.708 3.785 3.653 3.782 453,697 +0.07(+2.01%)
Apr 09, 2002 3.754 3.765 3.651 3.708 387,686 -0.06(-1.52%)
Apr 08, 2002 3.676 3.779 3.593 3.765 187,207 +0.10(+2.73%)
Apr 05, 2002 3.685 3.762 3.651 3.665 357,998 -0.02(-0.47%)
Apr 04, 2002 3.699 3.734 3.671 3.682 186,508 -0.01(-0.23%)
Apr 03, 2002 3.739 3.765 3.685 3.691 251,821 -0.04(-1.00%)
Apr 02, 2002 3.722 3.802 3.722 3.728 384,542 -0.00(-0.08%)
Apr 01, 2002 3.722 3.751 3.673 3.731 246,931 +0.03(+0.93%)
Mar 29, 2002 3.765 3.799 3.685 3.696 353,458 +0.00(+0.00%)
Mar 28, 2002 3.765 3.799 3.685 3.696 353,108 -0.06(-1.60%)
Mar 27, 2002 3.754 3.793 3.699 3.756 194,192 -0.01(-0.23%)
Mar 26, 2002 3.713 3.779 3.711 3.765 183,365 +0.08(+2.18%)
Mar 25, 2002 3.736 3.736 3.679 3.685 244,836 -0.05(-1.30%)
Mar 22, 2002 3.756 3.822 3.734 3.734 203,622 -0.03(-0.69%)
Mar 21, 2002 3.725 3.759 3.679 3.759 339,836 +0.05(+1.39%)
Mar 20, 2002 3.745 3.751 3.679 3.708 150,883 -0.05(-1.30%)
Mar 19, 2002 3.708 3.765 3.691 3.756 260,203 +0.01(+0.23%)
Mar 18, 2002 3.705 3.756 3.648 3.748 243,788 +0.05(+1.24%)
Mar 15, 2002 3.565 3.762 3.565 3.702 693,294 -0.00(-0.08%)
Mar 14, 2002 3.722 3.722 3.665 3.705 182,666 -0.03(-0.84%)
Mar 13, 2002 3.751 3.759 3.679 3.736 684,213 +0.04(+1.01%)
Mar 12, 2002 3.648 3.756 3.639 3.699 664,305 +0.05(+1.41%)
Mar 11, 2002 3.726 3.726 3.608 3.648 222,482 -0.03(-0.93%)
Mar 08, 2002 3.708 3.736 3.679 3.682 220,387 -0.02(-0.62%)
Mar 07, 2002 3.751 3.779 3.662 3.705 295,828 -0.05(-1.30%)
Mar 06, 2002 3.754 3.788 3.682 3.754 362,888 -0.01(-0.38%)
Mar 05, 2002 3.722 3.779 3.716 3.768 632,172 +0.04(+1.15%)
Mar 04, 2002 3.705 3.759 3.653 3.725 295,828 +0.00(+0.08%)
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.