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 (%)
Jun 28, 2002 3.628 3.780 3.520 3.772 1,624,460 +0.09(+2.33%)
Jun 27, 2002 3.422 3.688 3.379 3.686 446,272 +0.08(+2.22%)
Jun 26, 2002 3.528 3.605 3.396 3.605 618,077 +0.10(+2.94%)
Jun 25, 2002 3.497 3.565 3.414 3.502 559,063 +0.05(+1.58%)
Jun 21, 2002 3.465 3.522 3.391 3.448 833,880 +0.05(+1.35%)
Jun 20, 2002 3.365 3.511 3.333 3.402 313,927 +0.04(+1.11%)
Jun 19, 2002 3.411 3.571 3.333 3.365 522,048 -0.05(-1.43%)
Jun 18, 2002 3.574 3.574 3.371 3.414 255,611 -0.16(-4.56%)
Jun 17, 2002 3.468 3.577 3.351 3.577 241,992 +0.14(+4.17%)
Jun 14, 2002 3.162 3.451 3.107 3.434 666,964 +0.02(+0.67%)
Jun 12, 2002 3.445 3.454 3.342 3.411 643,219 -0.03(-0.92%)
Jun 11, 2002 3.439 3.508 3.436 3.442 365,957 +0.01(+0.17%)
Jun 10, 2002 3.495 3.548 3.394 3.436 331,037 -0.09(-2.60%)
Jun 07, 2002 3.388 3.528 3.388 3.528 372,592 +0.13(+3.88%)
Jun 06, 2002 3.562 3.562 3.379 3.396 431,257 -0.12(-3.50%)
Jun 05, 2002 3.502 3.565 3.468 3.520 382,369 -0.15(-4.13%)
May 31, 2002 3.680 3.723 3.657 3.671 270,627 -0.03(-0.85%)
May 28, 2002 3.727 3.727 3.651 3.703 317,070 -0.03(-0.92%)
May 27, 2002 3.751 3.751 3.666 3.737 283,547 +0.00(+0.00%)
May 24, 2002 3.751 3.751 3.666 3.737 274,468 -0.01(-0.23%)
May 23, 2002 3.700 3.766 3.660 3.746 289,134 +0.08(+2.19%)
May 22, 2002 3.671 3.737 3.657 3.666 665,567 -0.00(-0.08%)
May 21, 2002 3.754 3.783 3.666 3.668 611,093 -0.09(-2.29%)
May 20, 2002 3.720 3.809 3.714 3.754 492,017 +0.01(+0.31%)
May 17, 2002 3.726 3.769 3.723 3.743 206,025 +0.03(+0.69%)
May 16, 2002 3.740 3.774 3.711 3.717 363,862 -0.06(-1.52%)
May 15, 2002 3.729 3.774 3.723 3.774 604,458 +0.04(+1.07%)
May 14, 2002 3.723 3.769 3.717 3.734 830,737 +0.01(+0.38%)
May 13, 2002 3.709 3.751 3.694 3.720 372,592 +0.02(+0.54%)
May 10, 2002 3.723 3.746 3.683 3.700 450,812 -0.02(-0.50%)
May 09, 2002 3.757 3.792 3.691 3.719 687,218 -0.05(-1.33%)
May 08, 2002 3.737 3.786 3.717 3.769 472,462 +0.05(+1.46%)
May 07, 2002 3.709 3.794 3.709 3.714 281,452 -0.01(-0.15%)
May 06, 2002 3.776 3.837 3.720 3.720 673,948 -0.02(-0.61%)
May 03, 2002 3.759 3.852 3.720 3.743 680,583 -0.05(-1.28%)
May 02, 2002 3.737 3.794 3.709 3.792 488,525 +0.07(+2.00%)
May 01, 2002 3.703 3.777 3.691 3.717 539,158 +0.01(+0.31%)
Apr 30, 2002 3.760 3.786 3.694 3.706 672,900 -0.07(-1.82%)
Apr 29, 2002 3.688 3.792 3.663 3.774 356,180 +0.10(+2.65%)
Apr 26, 2002 3.663 3.726 3.663 3.677 158,884 +0.01(+0.31%)
Apr 25, 2002 3.723 3.740 3.663 3.666 265,389 -0.06(-1.54%)
Apr 24, 2002 3.697 3.794 3.671 3.723 586,300 +0.03(+0.78%)
Apr 23, 2002 3.704 3.766 3.668 3.694 424,622 +0.01(+0.39%)
Apr 22, 2002 3.709 3.709 3.668 3.680 288,086 -0.02(-0.46%)
Apr 19, 2002 3.734 3.780 3.694 3.697 209,866 -0.01(-0.31%)
Apr 18, 2002 3.751 3.780 3.697 3.709 466,875 -0.03(-0.92%)
Apr 17, 2002 3.835 3.837 3.734 3.743 273,071 -0.08(-2.10%)
Apr 16, 2002 3.777 3.832 3.769 3.823 355,830 +0.08(+2.14%)
Apr 15, 2002 3.766 3.837 3.726 3.743 246,532 -0.02(-0.61%)
Apr 12, 2002 3.729 3.809 3.694 3.766 621,569 +0.08(+2.18%)
Apr 11, 2002 3.761 3.800 3.686 3.686 198,692 -0.10(-2.57%)
Apr 10, 2002 3.709 3.786 3.654 3.783 453,605 +0.07(+2.01%)
Apr 09, 2002 3.754 3.766 3.651 3.709 387,607 -0.06(-1.52%)
Apr 08, 2002 3.677 3.780 3.594 3.766 187,169 +0.10(+2.73%)
Apr 05, 2002 3.686 3.763 3.651 3.666 357,926 -0.02(-0.47%)
Apr 04, 2002 3.700 3.734 3.671 3.683 186,470 -0.01(-0.23%)
Apr 03, 2002 3.740 3.766 3.686 3.691 251,770 -0.04(-1.00%)
Apr 02, 2002 3.723 3.803 3.723 3.729 384,464 -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.