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

Trustco Bank Corp NY (NQ: TRST )

34.00 -0.73 (-2.10%)
Streaming Delayed Price Updated: 2:40 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, 2009 2.322 2.393 2.255 2.356 1,361,228 +0.01(+0.64%)
Jul 30, 2009 2.247 2.360 2.232 2.341 1,188,379 +0.11(+5.04%)
Jul 29, 2009 2.202 2.247 2.188 2.228 853,508 +0.01(+0.51%)
Jul 28, 2009 2.180 2.217 2.142 2.217 690,074 +0.03(+1.20%)
Jul 27, 2009 2.135 2.191 2.124 2.191 682,008 +0.05(+2.45%)
Jul 24, 2009 2.135 2.154 2.116 2.139 475,669 -0.02(-1.04%)
Jul 23, 2009 2.075 2.172 2.067 2.161 1,237,761 +0.07(+3.59%)
Jul 22, 2009 2.067 2.116 2.056 2.086 848,379 +0.01(+0.54%)
Jul 21, 2009 2.109 2.150 2.056 2.075 769,272 -0.03(-1.60%)
Jul 20, 2009 2.135 2.164 2.086 2.109 1,367,428 -0.03(-1.23%)
Jul 17, 2009 2.176 2.180 2.112 2.135 835,320 -0.05(-2.23%)
Jul 16, 2009 2.172 2.198 2.135 2.184 704,668 +0.00(+0.17%)
Jul 15, 2009 2.161 2.198 2.131 2.180 1,414,367 +0.05(+2.28%)
Jul 14, 2009 2.191 2.243 2.120 2.131 774,153 -0.06(-2.57%)
Jul 13, 2009 2.109 2.191 2.090 2.187 1,361,719 +0.10(+5.04%)
Jul 10, 2009 2.120 2.157 2.064 2.082 1,072,391 -0.06(-2.80%)
Jul 09, 2009 2.198 2.225 2.135 2.142 932,041 -0.04(-2.05%)
Jul 08, 2009 2.210 2.225 2.139 2.187 1,526,003 -0.00(-0.17%)
Jul 07, 2009 2.240 2.273 2.191 2.191 997,230 -0.04(-1.85%)
Jul 06, 2009 2.187 2.251 2.169 2.232 861,686 +0.04(+2.05%)
Jul 02, 2009 2.217 2.251 2.187 2.187 874,548 -0.06(-2.67%)
Jul 01, 2009 2.240 2.288 2.235 2.247 974,489 +0.04(+1.87%)
Jun 30, 2009 2.277 2.277 2.206 2.206 731,787 -0.07(-3.28%)
Jun 29, 2009 2.315 2.326 2.217 2.281 890,766 -0.05(-2.09%)
Jun 26, 2009 2.243 2.341 2.217 2.330 1,593,148 +0.06(+2.81%)
Jun 25, 2009 2.206 2.270 2.191 2.266 868,145 +0.06(+2.72%)
Jun 24, 2009 2.210 2.232 2.191 2.206 583,230 +0.01(+0.51%)
Jun 23, 2009 2.221 2.253 2.169 2.195 837,784 -0.01(-0.51%)
Jun 22, 2009 2.281 2.300 2.195 2.206 1,137,742 -0.10(-4.38%)
Jun 19, 2009 2.277 2.307 2.243 2.307 1,371,409 +0.07(+3.18%)
Jun 18, 2009 2.176 2.247 2.139 2.236 471,394 +0.05(+2.23%)
Jun 17, 2009 2.195 2.225 2.142 2.187 784,397 -0.01(-0.51%)
Jun 16, 2009 2.243 2.247 2.198 2.198 650,120 -0.01(-0.68%)
Jun 15, 2009 2.221 2.262 2.198 2.213 994,538 -0.06(-2.48%)
Jun 12, 2009 2.198 2.270 2.198 2.270 677,642 +0.06(+2.54%)
Jun 11, 2009 2.202 2.266 2.195 2.213 693,270 +0.02(+1.03%)
Jun 10, 2009 2.247 2.262 2.161 2.191 1,274,412 -0.04(-1.68%)
Jun 09, 2009 2.232 2.258 2.191 2.228 962,162 +0.02(+0.85%)
Jun 08, 2009 2.161 2.240 2.142 2.210 1,069,011 +0.06(+2.79%)
Jun 05, 2009 2.217 2.228 2.135 2.150 851,701 -0.05(-2.38%)
Jun 04, 2009 2.109 2.202 2.082 2.202 983,458 +0.12(+5.57%)
Jun 03, 2009 2.097 2.124 2.052 2.086 642,910 +0.08(+4.02%)
Jun 02, 2009 1.970 2.027 1.963 2.006 2,102,854 +0.03(+1.61%)
Jun 01, 2009 1.938 2.027 1.899 1.974 1,156,379 -0.02(-1.06%)
May 29, 2009 1.970 1.999 1.914 1.995 1,004,265 +0.04(+1.99%)
May 28, 2009 1.949 1.967 1.903 1.956 652,059 +0.02(+0.91%)
May 27, 2009 2.076 2.098 1.935 1.938 1,058,378 -0.14(-6.64%)
May 26, 2009 1.899 2.076 1.899 2.076 1,030,899 +0.16(+8.30%)
May 22, 2009 1.953 1.988 1.917 1.917 507,607 -0.03(-1.45%)
May 21, 2009 1.953 2.027 1.903 1.945 1,021,567 -0.03(-1.43%)
May 20, 2009 2.076 2.112 1.963 1.974 1,249,636 -0.08(-3.79%)
May 19, 2009 2.151 2.154 2.048 2.052 724,893 -0.12(-5.69%)
May 18, 2009 2.059 2.179 2.059 2.175 1,073,235 +0.16(+7.71%)
May 15, 2009 2.083 2.103 2.009 2.020 1,009,422 -0.06(-2.89%)
May 14, 2009 2.062 2.105 2.037 2.080 954,961 +0.03(+1.55%)
May 13, 2009 2.119 2.140 2.034 2.048 1,666,963 -0.11(-5.24%)
May 12, 2009 2.154 2.197 2.091 2.161 974,375 +0.03(+1.33%)
May 11, 2009 2.197 2.228 2.126 2.133 1,149,187 -0.11(-4.74%)
May 08, 2009 2.105 2.246 2.091 2.239 1,489,047 +0.18(+8.95%)
May 07, 2009 2.087 2.129 2.041 2.055 1,462,580 +0.02(+0.87%)
May 06, 2009 2.052 2.098 1.988 2.037 1,674,271 +0.03(+1.41%)
May 05, 2009 2.083 2.083 1.991 2.009 1,204,284 -0.08(-3.89%)
May 04, 2009 2.027 2.115 1.988 2.091 1,218,275 +0.10(+4.79%)
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.