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 29, 2007 2.867 2.892 2.815 2.829 2,372,655 -0.03(-1.20%)
Jun 28, 2007 2.829 2.884 2.818 2.864 994,674 +0.03(+1.01%)
Jun 27, 2007 2.832 2.852 2.806 2.835 2,554,265 -0.01(-0.30%)
Jun 26, 2007 2.826 2.855 2.806 2.844 1,350,090 +0.03(+1.22%)
Jun 25, 2007 2.826 2.864 2.801 2.809 1,150,755 -0.03(-0.91%)
Jun 22, 2007 2.804 2.835 2.778 2.835 3,001,320 +0.03(+1.02%)
Jun 21, 2007 2.806 2.821 2.746 2.806 1,823,051 +0.00(+0.00%)
Jun 20, 2007 2.826 2.832 2.786 2.806 1,300,755 -0.01(-0.20%)
Jun 19, 2007 2.801 2.832 2.801 2.812 1,214,504 -0.01(-0.20%)
Jun 18, 2007 2.907 2.907 2.812 2.818 992,066 -0.03(-1.21%)
Jun 15, 2007 2.861 2.875 2.824 2.852 2,580,210 +0.05(+1.84%)
Jun 14, 2007 2.821 2.822 2.789 2.801 1,081,111 -0.01(-0.31%)
Jun 13, 2007 2.749 2.818 2.729 2.809 1,473,956 +0.06(+2.19%)
Jun 12, 2007 2.798 2.798 2.743 2.749 935,496 -0.03(-1.23%)
Jun 11, 2007 2.775 2.798 2.749 2.784 764,264 +0.01(+0.21%)
Jun 08, 2007 2.726 2.781 2.725 2.778 898,198 +0.03(+1.25%)
Jun 07, 2007 2.749 2.758 2.726 2.743 1,235,033 -0.03(-0.93%)
Jun 06, 2007 2.758 2.784 2.743 2.769 1,121,632 -0.06(-2.22%)
Jun 05, 2007 2.835 2.858 2.804 2.832 1,416,273 -0.02(-0.70%)
Jun 04, 2007 2.835 2.855 2.795 2.852 1,765,399 +0.01(+0.50%)
Jun 01, 2007 2.792 2.841 2.784 2.838 1,416,727 +0.06(+2.06%)
May 31, 2007 2.798 2.798 2.732 2.781 1,849,461 +0.00(+0.10%)
May 30, 2007 2.761 2.786 2.735 2.778 886,989 +0.01(+0.31%)
May 29, 2007 2.749 2.778 2.741 2.769 824,050 +0.02(+0.62%)
May 25, 2007 2.743 2.763 2.726 2.752 748,068 +0.02(+0.63%)
May 24, 2007 2.752 2.792 2.726 2.735 1,244,538 -0.02(-0.83%)
May 23, 2007 2.806 2.806 2.752 2.758 1,089,921 -0.04(-1.43%)
May 22, 2007 2.743 2.801 2.721 2.798 1,526,423 +0.06(+2.09%)
May 21, 2007 2.703 2.761 2.692 2.741 1,069,343 +0.03(+0.95%)
May 18, 2007 2.686 2.718 2.666 2.715 1,110,628 +0.04(+1.50%)
May 17, 2007 2.686 2.695 2.669 2.675 1,130,711 -0.01(-0.43%)
May 16, 2007 2.660 2.695 2.655 2.686 1,624,306 +0.03(+0.97%)
May 15, 2007 2.698 2.712 2.652 2.660 1,278,637 -0.01(-0.32%)
May 14, 2007 2.703 2.715 2.655 2.669 1,184,379 -0.03(-1.06%)
May 11, 2007 2.660 2.700 2.626 2.698 735,159 +0.05(+1.73%)
May 10, 2007 2.723 2.723 2.649 2.652 1,370,102 -0.07(-2.63%)
May 09, 2007 2.698 2.732 2.692 2.723 617,752 +0.01(+0.32%)
May 08, 2007 2.732 2.732 2.689 2.715 1,066,134 -0.02(-0.63%)
May 07, 2007 2.706 2.735 2.695 2.732 1,202,065 +0.00(+0.00%)
May 04, 2007 2.703 2.732 2.700 2.732 818,075 +0.02(+0.63%)
May 03, 2007 2.732 2.735 2.712 2.715 730,211 -0.01(-0.32%)
May 02, 2007 2.683 2.729 2.669 2.723 1,278,281 +0.04(+1.39%)
May 01, 2007 2.640 2.689 2.621 2.686 1,283,529 +0.06(+2.29%)
Apr 30, 2007 2.706 2.712 2.620 2.626 1,703,298 -0.07(-2.55%)
Apr 27, 2007 2.715 2.723 2.686 2.695 937,560 -0.03(-0.95%)
Apr 26, 2007 2.703 2.729 2.692 2.721 888,508 +0.01(+0.42%)
Apr 25, 2007 2.749 2.749 2.706 2.709 972,856 -0.02(-0.63%)
Apr 24, 2007 2.715 2.758 2.706 2.726 1,210,781 +0.01(+0.21%)
Apr 23, 2007 2.758 2.761 2.718 2.721 772,987 -0.03(-1.25%)
Apr 20, 2007 2.761 2.761 2.729 2.755 954,024 +0.03(+1.16%)
Apr 19, 2007 2.772 2.772 2.712 2.723 1,064,521 -0.02(-0.63%)
Apr 18, 2007 2.769 2.792 2.723 2.741 872,291 +0.00(+0.10%)
Apr 17, 2007 2.761 2.784 2.726 2.738 683,520 -0.01(-0.42%)
Apr 16, 2007 2.712 2.761 2.712 2.749 832,378 +0.05(+1.80%)
Apr 13, 2007 2.692 2.706 2.683 2.700 712,740 +0.01(+0.53%)
Apr 12, 2007 2.680 2.689 2.666 2.686 1,359,766 +0.01(+0.21%)
Apr 11, 2007 2.729 2.729 2.672 2.680 1,369,742 -0.03(-1.27%)
Apr 10, 2007 2.729 2.738 2.703 2.715 1,012,162 -0.01(-0.32%)
Apr 09, 2007 2.743 2.749 2.715 2.723 917,076 -0.01(-0.21%)
Apr 05, 2007 2.738 2.738 2.721 2.729 655,071 +0.01(+0.21%)
Apr 04, 2007 2.763 2.772 2.721 2.723 912,449 -0.03(-1.25%)
Apr 03, 2007 2.738 2.775 2.732 2.758 1,287,814 +0.05(+1.80%)
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.