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 (%)
Jul 31, 2002 3.711 3.711 3.567 3.567 516,565 -0.14(-3.71%)
Jul 30, 2002 3.725 3.725 3.556 3.705 498,889 -0.03(-0.84%)
Jul 29, 2002 3.547 3.751 3.493 3.736 790,041 +0.19(+5.33%)
Jul 26, 2002 3.536 3.547 3.421 3.547 378,388 +0.04(+1.14%)
Jul 25, 2002 3.357 3.539 3.356 3.507 832,868 +0.12(+3.55%)
Jul 24, 2002 3.164 3.410 3.098 3.387 1,160,613 +0.15(+4.69%)
Jul 23, 2002 3.393 3.393 3.181 3.235 629,923 -0.13(-3.75%)
Jul 22, 2002 3.436 3.439 3.293 3.361 491,453 -0.03(-0.93%)
Jul 19, 2002 3.430 3.464 3.364 3.393 440,425 -0.08(-2.39%)
Jul 17, 2002 3.456 3.493 3.436 3.476 325,865 -0.01(-0.33%)
Jul 12, 2002 3.625 3.625 3.484 3.487 281,858 -0.06(-1.77%)
Jul 11, 2002 3.579 3.579 3.484 3.550 209,210 +0.00(+0.00%)
Jul 10, 2002 3.593 3.676 3.527 3.550 321,325 -0.05(-1.35%)
Jul 09, 2002 3.539 3.599 3.539 3.599 348,219 +0.06(+1.70%)
Jul 08, 2002 3.656 3.656 3.539 3.539 266,490 -0.12(-3.36%)
Jul 05, 2002 3.499 3.662 3.456 3.662 188,254 +0.17(+4.75%)
Jul 04, 2002 3.484 3.544 3.439 3.496 246,233 +0.00(+0.00%)
Jul 03, 2002 3.484 3.544 3.439 3.496 246,233 +0.01(+0.41%)
Jul 02, 2002 3.484 3.616 3.479 3.482 503,642 -0.12(-3.34%)
Jul 01, 2002 3.805 3.822 3.496 3.602 842,431 -0.17(-4.48%)
Jun 28, 2002 3.628 3.779 3.519 3.771 1,624,789 +0.09(+2.33%)
Jun 27, 2002 3.421 3.688 3.379 3.685 446,362 +0.08(+2.22%)
Jun 26, 2002 3.527 3.605 3.396 3.605 618,202 +0.10(+2.94%)
Jun 25, 2002 3.496 3.565 3.413 3.502 559,176 +0.05(+1.58%)
Jun 21, 2002 3.464 3.522 3.390 3.447 834,049 +0.05(+1.35%)
Jun 20, 2002 3.364 3.510 3.333 3.401 313,990 +0.04(+1.11%)
Jun 19, 2002 3.410 3.570 3.333 3.364 522,153 -0.05(-1.43%)
Jun 18, 2002 3.573 3.573 3.370 3.413 255,663 -0.16(-4.56%)
Jun 17, 2002 3.467 3.576 3.350 3.576 242,041 +0.14(+4.17%)
Jun 14, 2002 3.161 3.450 3.107 3.433 667,099 +0.02(+0.67%)
Jun 12, 2002 3.444 3.453 3.341 3.410 643,349 -0.03(-0.92%)
Jun 11, 2002 3.439 3.507 3.436 3.442 366,031 +0.01(+0.17%)
Jun 10, 2002 3.494 3.547 3.393 3.436 331,104 -0.09(-2.60%)
Jun 07, 2002 3.387 3.527 3.387 3.527 372,667 +0.13(+3.88%)
Jun 06, 2002 3.562 3.562 3.379 3.396 431,344 -0.12(-3.50%)
Jun 05, 2002 3.502 3.565 3.467 3.519 382,447 -0.15(-4.13%)
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%)
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.