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, 2003 3.502 3.576 3.490 3.525 1,564,016 +0.01(+0.16%)
Jul 30, 2003 3.401 3.558 3.399 3.519 997,855 +0.14(+4.06%)
Jul 29, 2003 3.430 3.470 3.379 3.381 597,595 -0.01(-0.34%)
Jul 28, 2003 3.376 3.427 3.350 3.393 479,194 +0.03(+0.77%)
Jul 25, 2003 3.407 3.533 3.350 3.367 350,663 +0.02(+0.68%)
Jul 24, 2003 3.350 3.407 3.333 3.344 822,523 -0.02(-0.68%)
Jul 23, 2003 3.390 3.393 3.364 3.367 634,617 -0.00(-0.09%)
Jul 22, 2003 3.393 3.393 3.336 3.370 464,524 +0.03(+0.77%)
Jul 21, 2003 3.399 3.399 3.321 3.344 434,487 -0.03(-0.85%)
Jul 18, 2003 3.350 3.393 3.336 3.373 361,840 +0.01(+0.34%)
Jul 17, 2003 3.356 3.384 3.327 3.361 480,591 -0.01(-0.25%)
Jul 16, 2003 3.316 3.390 3.295 3.370 407,245 +0.03(+0.94%)
Jul 15, 2003 3.387 3.390 3.295 3.338 411,436 -0.01(-0.34%)
Jul 14, 2003 3.367 3.390 3.336 3.350 408,991 -0.01(-0.34%)
Jul 11, 2003 3.284 3.376 3.247 3.361 357,998 +0.05(+1.56%)
Jul 10, 2003 3.370 3.370 3.235 3.310 404,101 -0.06(-1.78%)
Jul 09, 2003 3.347 3.379 3.304 3.370 764,195 +0.01(+0.17%)
Jul 08, 2003 3.284 3.364 3.284 3.364 436,932 +0.05(+1.64%)
Jul 07, 2003 3.269 3.344 3.255 3.310 437,282 +0.07(+2.12%)
Jul 03, 2003 3.270 3.293 3.227 3.241 248,328 -0.03(-0.96%)
Jul 02, 2003 3.247 3.284 3.164 3.273 987,377 +0.17(+5.35%)
Jul 01, 2003 3.195 3.221 3.095 3.107 846,622 -0.06(-1.90%)
Jun 30, 2003 3.267 3.267 3.152 3.167 801,916 -0.09(-2.81%)
Jun 27, 2003 3.270 3.327 3.227 3.258 435,186 +0.02(+0.62%)
Jun 26, 2003 3.290 3.293 3.224 3.238 439,726 +0.03(+0.89%)
Jun 25, 2003 3.227 3.287 3.210 3.210 364,983 -0.02(-0.62%)
Jun 24, 2003 3.221 3.261 3.190 3.230 436,234 -0.01(-0.18%)
Jun 23, 2003 3.347 3.358 3.215 3.235 546,602 -0.07(-2.16%)
Jun 20, 2003 3.267 3.336 3.264 3.307 432,741 +0.00(+0.09%)
Jun 19, 2003 3.321 3.344 3.275 3.304 448,458 -0.00(-0.09%)
Jun 18, 2003 3.295 3.336 3.250 3.307 581,179 +0.03(+0.87%)
Jun 17, 2003 3.332 3.344 3.270 3.278 566,510 -0.04(-1.12%)
Jun 16, 2003 3.287 3.344 3.264 3.316 582,227 +0.05(+1.40%)
Jun 13, 2003 3.313 3.344 3.258 3.270 551,492 -0.03(-0.95%)
Jun 12, 2003 3.336 3.347 3.293 3.301 574,543 -0.00(-0.09%)
Jun 11, 2003 3.321 3.330 3.281 3.304 470,462 -0.00(-0.09%)
Jun 10, 2003 3.270 3.333 3.258 3.307 397,465 +0.02(+0.52%)
Jun 09, 2003 3.247 3.290 3.232 3.290 575,242 +0.04(+1.32%)
Jun 06, 2003 3.358 3.364 3.244 3.247 1,012,175 -0.09(-2.74%)
Jun 05, 2003 3.264 3.341 3.264 3.338 452,649 +0.04(+1.13%)
Jun 04, 2003 3.307 3.321 3.235 3.301 457,888 -0.01(-0.35%)
Jun 03, 2003 3.284 3.344 3.250 3.313 787,247 +0.05(+1.58%)
Jun 02, 2003 3.287 3.321 3.250 3.261 1,036,623 -0.02(-0.61%)
May 30, 2003 3.273 3.293 3.241 3.281 872,817 +0.03(+0.88%)
May 29, 2003 3.241 3.290 3.207 3.253 1,165,852 +0.02(+0.62%)
May 28, 2003 3.190 3.238 3.164 3.232 724,030 +0.07(+2.17%)
May 27, 2003 3.175 3.184 3.095 3.164 1,151,881 +0.02(+0.64%)
May 23, 2003 3.075 3.170 3.052 3.144 513,072 +0.04(+1.30%)
May 22, 2003 3.164 3.164 3.069 3.103 830,207 -0.00(-0.10%)
May 21, 2003 3.115 3.129 3.084 3.107 327,612 -0.02(-0.73%)
May 20, 2003 3.035 3.135 3.021 3.129 674,084 +0.11(+3.60%)
May 19, 2003 3.049 3.092 3.021 3.021 469,065 -0.05(-1.49%)
May 16, 2003 2.998 3.132 2.998 3.066 825,666 -0.02(-0.56%)
May 15, 2003 3.078 3.138 3.035 3.084 679,673 +0.01(+0.47%)
May 14, 2003 3.092 3.121 3.049 3.069 409,340 -0.02(-0.65%)
May 13, 2003 3.121 3.121 3.061 3.089 608,073 +0.00(+0.09%)
May 12, 2003 3.092 3.121 3.052 3.086 561,271 -0.01(-0.18%)
May 09, 2003 3.064 3.092 3.021 3.092 297,226 +0.06(+2.08%)
May 08, 2003 3.035 3.078 3.012 3.029 588,514 +0.01(+0.28%)
May 07, 2003 3.064 3.072 3.009 3.021 624,139 -0.02(-0.66%)
May 06, 2003 3.032 3.078 3.023 3.041 688,055 -0.00(-0.09%)
May 05, 2003 2.992 3.044 2.992 3.044 805,758 +0.03(+0.95%)
May 02, 2003 2.946 3.064 2.946 3.015 632,172 +0.06(+2.13%)
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.