Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trustco Bank Corp NY (NQ: TRST )

33.21 -0.39 (-1.16%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 30, 2006 3.167 3.167 3.101 3.156 1,050,731 +0.01(+0.36%)
Jun 29, 2006 3.061 3.144 3.038 3.144 853,086 +0.11(+3.49%)
Jun 28, 2006 3.053 3.056 3.021 3.038 519,474 +0.00(+0.09%)
Jun 27, 2006 3.099 3.101 3.021 3.036 608,139 -0.05(-1.76%)
Jun 26, 2006 3.038 3.090 3.036 3.090 498,652 +0.07(+2.37%)
Jun 23, 2006 3.041 3.047 3.006 3.018 722,319 -0.04(-1.22%)
Jun 22, 2006 3.058 3.096 3.021 3.056 852,049 -0.02(-0.56%)
Jun 21, 2006 3.033 3.101 3.013 3.073 758,583 +0.04(+1.32%)
Jun 20, 2006 3.030 3.099 3.018 3.033 804,467 +0.01(+0.28%)
Jun 19, 2006 3.119 3.119 3.018 3.024 871,597 -0.09(-2.76%)
Jun 16, 2006 3.156 3.173 3.093 3.110 3,557,111 -0.06(-1.90%)
Jun 15, 2006 3.119 3.176 3.104 3.170 599,293 +0.07(+2.41%)
Jun 14, 2006 3.113 3.121 3.047 3.096 984,883 -0.01(-0.18%)
Jun 13, 2006 3.107 3.190 3.079 3.101 641,089 -0.01(-0.37%)
Jun 12, 2006 3.150 3.167 3.110 3.113 717,304 -0.04(-1.27%)
Jun 09, 2006 3.199 3.210 3.144 3.153 1,109,326 -0.04(-1.34%)
Jun 08, 2006 3.121 3.225 3.089 3.196 953,501 +0.05(+1.73%)
Jun 07, 2006 3.119 3.179 3.107 3.142 737,655 +0.02(+0.73%)
Jun 06, 2006 3.099 3.130 3.058 3.119 906,858 +0.03(+1.11%)
Jun 05, 2006 3.176 3.199 3.076 3.084 987,114 -0.10(-3.15%)
Jun 02, 2006 3.186 3.210 3.147 3.184 566,794 +0.01(+0.27%)
Jun 01, 2006 3.150 3.182 3.121 3.176 762,263 +0.03(+0.91%)
May 31, 2006 3.119 3.159 3.081 3.147 1,013,646 +0.03(+1.10%)
May 30, 2006 3.193 3.199 3.110 3.113 778,623 -0.08(-2.51%)
May 26, 2006 3.245 3.259 3.184 3.193 454,625 -0.05(-1.41%)
May 25, 2006 3.242 3.250 3.199 3.239 647,531 +0.03(+0.80%)
May 24, 2006 3.099 3.247 3.081 3.213 1,190,263 +0.10(+3.12%)
May 23, 2006 3.239 3.245 3.107 3.116 973,736 -0.11(-3.37%)
May 22, 2006 3.153 3.279 3.150 3.225 1,621,359 +0.06(+1.99%)
May 19, 2006 3.130 3.193 3.107 3.162 744,074 +0.03(+0.91%)
May 18, 2006 3.176 3.187 3.130 3.133 534,102 -0.02(-0.55%)
May 17, 2006 3.150 3.187 3.130 3.150 791,893 -0.01(-0.45%)
May 16, 2006 3.173 3.202 3.156 3.164 561,339 +0.01(+0.18%)
May 15, 2006 3.139 3.182 3.127 3.159 1,105,656 +0.01(+0.36%)
May 12, 2006 3.164 3.225 3.142 3.147 898,624 -0.02(-0.72%)
May 11, 2006 3.270 3.270 3.170 3.170 970,251 -0.09(-2.81%)
May 10, 2006 3.288 3.299 3.247 3.262 543,925 -0.04(-1.21%)
May 09, 2006 3.293 3.316 3.288 3.302 538,317 +0.00(+0.00%)
May 08, 2006 3.313 3.322 3.290 3.302 417,174 -0.03(-0.77%)
May 05, 2006 3.339 3.365 3.313 3.328 494,283 +0.01(+0.26%)
May 04, 2006 3.316 3.319 3.302 3.319 299,435 +0.01(+0.43%)
May 03, 2006 3.295 3.328 3.279 3.305 514,425 +0.00(+0.09%)
May 02, 2006 3.276 3.308 3.265 3.302 539,382 +0.03(+0.79%)
May 01, 2006 3.331 3.339 3.265 3.276 695,818 -0.04(-1.12%)
Apr 28, 2006 3.262 3.336 3.256 3.313 677,091 +0.03(+0.96%)
Apr 27, 2006 3.290 3.365 3.256 3.282 750,956 -0.01(-0.35%)
Apr 26, 2006 3.285 3.331 3.256 3.293 809,014 +0.03(+0.79%)
Apr 25, 2006 3.247 3.270 3.236 3.268 884,196 +0.02(+0.71%)
Apr 24, 2006 3.288 3.296 3.239 3.245 929,507 -0.05(-1.48%)
Apr 21, 2006 3.310 3.356 3.265 3.293 1,059,377 -0.02(-0.60%)
Apr 20, 2006 3.379 3.379 3.299 3.313 721,268 -0.09(-2.69%)
Apr 19, 2006 3.434 3.457 3.365 3.405 862,374 -0.05(-1.41%)
Apr 18, 2006 3.368 3.457 3.353 3.454 618,167 +0.09(+2.64%)
Apr 17, 2006 3.351 3.371 3.305 3.365 601,623 +0.02(+0.69%)
Apr 13, 2006 3.310 3.382 3.292 3.342 475,088 +0.03(+0.95%)
Apr 12, 2006 3.333 3.345 3.282 3.310 640,520 -0.02(-0.69%)
Apr 11, 2006 3.368 3.391 3.308 3.333 517,149 -0.01(-0.17%)
Apr 10, 2006 3.351 3.368 3.322 3.339 501,822 -0.01(-0.17%)
Apr 07, 2006 3.445 3.462 3.339 3.345 732,844 -0.09(-2.67%)
Apr 06, 2006 3.428 3.445 3.408 3.436 820,799 +0.00(+0.00%)
Apr 05, 2006 3.459 3.471 3.414 3.436 917,010 -0.02(-0.50%)
Apr 04, 2006 3.474 3.497 3.448 3.454 606,089 -0.01(-0.33%)
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.