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 (%)
Jun 30, 2008 2.173 2.199 2.124 2.124 1,766,127 -0.04(-1.85%)
Jun 27, 2008 2.179 2.228 2.142 2.165 5,092,397 -0.03(-1.18%)
Jun 26, 2008 2.165 2.216 2.156 2.190 1,535,813 +0.00(+0.00%)
Jun 25, 2008 2.139 2.239 2.139 2.190 1,363,289 +0.05(+2.41%)
Jun 24, 2008 2.119 2.199 2.107 2.139 1,094,165 +0.00(+0.00%)
Jun 23, 2008 2.222 2.256 2.136 2.139 1,159,967 -0.07(-3.36%)
Jun 20, 2008 2.199 2.270 2.170 2.213 3,758,432 +0.01(+0.26%)
Jun 19, 2008 2.199 2.225 2.133 2.207 1,311,332 +0.01(+0.39%)
Jun 18, 2008 2.213 2.230 2.162 2.199 1,019,660 -0.02(-0.78%)
Jun 17, 2008 2.276 2.285 2.190 2.216 1,408,816 -0.05(-2.40%)
Jun 16, 2008 2.190 2.291 2.179 2.270 1,218,913 +0.08(+3.52%)
Jun 13, 2008 2.236 2.276 2.147 2.193 1,369,066 -0.01(-0.65%)
Jun 12, 2008 2.193 2.270 2.193 2.207 1,218,130 +0.04(+1.72%)
Jun 11, 2008 2.242 2.270 2.170 2.170 1,475,425 -0.07(-3.19%)
Jun 10, 2008 2.248 2.276 2.193 2.242 1,597,001 +0.01(+0.38%)
Jun 09, 2008 2.268 2.291 2.210 2.233 2,043,727 -0.03(-1.52%)
Jun 06, 2008 2.313 2.325 2.245 2.268 1,603,868 -0.07(-2.82%)
Jun 05, 2008 2.276 2.333 2.276 2.333 1,752,310 +0.08(+3.56%)
Jun 04, 2008 2.279 2.316 2.245 2.253 1,698,980 -0.04(-1.87%)
Jun 03, 2008 2.388 2.419 2.273 2.296 3,281,487 -0.08(-3.26%)
Jun 02, 2008 2.497 2.497 2.362 2.374 1,904,639 -0.13(-5.37%)
May 30, 2008 2.508 2.511 2.451 2.508 2,055,281 +0.01(+0.34%)
May 29, 2008 2.411 2.508 2.411 2.500 1,823,574 +0.09(+3.56%)
May 28, 2008 2.479 2.479 2.368 2.414 1,080,100 -0.05(-2.09%)
May 27, 2008 2.391 2.468 2.376 2.465 908,771 +0.07(+2.74%)
May 26, 2008 2.419 2.437 2.388 2.399 742,852 +0.00(+0.00%)
May 23, 2008 2.419 2.437 2.388 2.399 742,852 -0.04(-1.64%)
May 22, 2008 2.391 2.459 2.391 2.439 1,114,611 +0.05(+2.04%)
May 21, 2008 2.394 2.434 2.379 2.391 947,347 +0.01(+0.24%)
May 20, 2008 2.385 2.434 2.376 2.385 1,118,436 -0.01(-0.60%)
May 19, 2008 2.428 2.468 2.399 2.399 1,374,469 -0.03(-1.41%)
May 16, 2008 2.462 2.485 2.396 2.434 1,286,059 -0.01(-0.58%)
May 15, 2008 2.408 2.448 2.405 2.448 765,233 +0.03(+1.42%)
May 14, 2008 2.471 2.505 2.414 2.414 756,924 -0.05(-1.98%)
May 13, 2008 2.494 2.494 2.434 2.462 533,658 -0.02(-0.92%)
May 12, 2008 2.448 2.485 2.437 2.485 698,498 +0.05(+2.12%)
May 09, 2008 2.419 2.491 2.419 2.434 549,791 -0.01(-0.58%)
May 08, 2008 2.477 2.548 2.419 2.448 976,197 -0.03(-1.04%)
May 07, 2008 2.588 2.597 2.468 2.474 1,221,281 -0.12(-4.53%)
May 06, 2008 2.551 2.594 2.537 2.591 943,980 +0.03(+1.23%)
May 05, 2008 2.588 2.623 2.554 2.560 1,578,864 -0.05(-1.76%)
May 02, 2008 2.654 2.663 2.574 2.605 1,525,719 -0.04(-1.62%)
May 01, 2008 2.494 2.648 2.494 2.648 1,330,193 +0.15(+5.96%)
Apr 30, 2008 2.568 2.588 2.497 2.500 852,766 -0.07(-2.57%)
Apr 29, 2008 2.608 2.608 2.542 2.565 609,138 -0.04(-1.54%)
Apr 28, 2008 2.597 2.617 2.554 2.605 895,247 +0.00(+0.00%)
Apr 25, 2008 2.631 2.634 2.537 2.605 1,069,315 -0.02(-0.66%)
Apr 24, 2008 2.542 2.648 2.534 2.623 1,920,384 +0.09(+3.39%)
Apr 23, 2008 2.577 2.577 2.534 2.537 544,671 -0.03(-1.01%)
Apr 22, 2008 2.583 2.620 2.534 2.563 903,724 -0.03(-1.21%)
Apr 21, 2008 2.637 2.688 2.594 2.594 897,392 -0.06(-2.27%)
Apr 18, 2008 2.726 2.746 2.634 2.654 1,399,711 -0.03(-1.28%)
Apr 17, 2008 2.631 2.717 2.628 2.688 1,471,248 +0.04(+1.51%)
Apr 16, 2008 2.588 2.688 2.554 2.648 1,386,390 +0.08(+3.12%)
Apr 15, 2008 2.477 2.580 2.465 2.568 960,214 +0.09(+3.46%)
Apr 14, 2008 2.511 2.540 2.479 2.482 858,703 -0.04(-1.59%)
Apr 11, 2008 2.528 2.603 2.522 2.522 864,243 -0.05(-2.11%)
Apr 10, 2008 2.560 2.611 2.534 2.577 765,676 +0.01(+0.45%)
Apr 09, 2008 2.637 2.706 2.565 2.565 1,039,372 -0.06(-2.29%)
Apr 08, 2008 2.605 2.640 2.583 2.626 1,152,943 +0.01(+0.44%)
Apr 07, 2008 2.594 2.628 2.577 2.614 1,263,720 +0.03(+1.33%)
Apr 04, 2008 2.671 2.671 2.580 2.580 906,088 -0.08(-3.12%)
Apr 03, 2008 2.654 2.686 2.608 2.663 1,038,328 -0.02(-0.75%)
Apr 02, 2008 2.691 2.720 2.614 2.683 1,609,250 +0.03(+0.97%)
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.