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 UNCHANGED
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 (%)
Jul 31, 2014 8.122 8.195 8.001 8.013 393,497 -0.21(-2.51%)
Jul 30, 2014 8.268 8.317 8.147 8.220 193,958 +0.02(+0.30%)
Jul 29, 2014 8.317 8.366 8.183 8.195 189,559 -0.09(-1.03%)
Jul 28, 2014 8.353 8.366 8.220 8.281 250,129 -0.04(-0.44%)
Jul 25, 2014 8.220 8.378 8.220 8.317 290,885 +0.02(+0.29%)
Jul 24, 2014 8.268 8.329 8.208 8.293 315,703 +0.01(+0.15%)
Jul 23, 2014 8.122 8.293 8.074 8.281 359,453 +0.21(+2.56%)
Jul 22, 2014 8.086 8.183 7.952 8.074 226,935 +0.12(+1.53%)
Jul 21, 2014 7.977 8.013 7.904 7.952 255,828 -0.07(-0.91%)
Jul 18, 2014 7.879 8.037 7.867 8.025 462,994 +0.12(+1.54%)
Jul 17, 2014 7.928 7.952 7.879 7.904 366,538 -0.05(-0.61%)
Jul 16, 2014 7.940 7.964 7.818 7.952 335,587 +0.05(+0.62%)
Jul 15, 2014 7.928 7.940 7.831 7.904 234,814 +0.00(+0.00%)
Jul 14, 2014 7.989 8.013 7.891 7.904 119,770 +0.01(+0.15%)
Jul 11, 2014 7.964 7.973 7.879 7.891 133,750 -0.07(-0.92%)
Jul 10, 2014 7.928 8.037 7.916 7.964 178,079 -0.10(-1.21%)
Jul 09, 2014 8.122 8.208 8.062 8.062 167,309 -0.02(-0.30%)
Jul 08, 2014 8.122 8.256 8.037 8.086 196,522 -0.07(-0.89%)
Jul 07, 2014 8.195 8.195 8.098 8.159 221,458 -0.10(-1.18%)
Jul 03, 2014 8.171 8.256 8.256 8.256 109,709 +0.11(+1.34%)
Jul 02, 2014 8.281 8.281 8.122 8.147 250,734 -0.10(-1.18%)
Jul 01, 2014 8.110 8.390 8.074 8.244 493,574 +0.12(+1.50%)
Jun 30, 2014 8.098 8.147 8.025 8.122 201,027 -0.02(-0.30%)
Jun 27, 2014 7.989 8.147 7.928 8.147 579,506 +0.09(+1.06%)
Jun 26, 2014 8.074 8.110 7.940 8.062 156,314 +0.02(+0.30%)
Jun 25, 2014 7.879 8.062 7.879 8.037 216,578 +0.09(+1.07%)
Jun 24, 2014 7.916 8.110 7.916 7.952 319,699 -0.01(-0.15%)
Jun 23, 2014 8.135 8.160 7.940 7.964 208,302 -0.18(-2.24%)
Jun 20, 2014 7.940 8.147 7.855 8.147 1,066,167 +0.24(+3.08%)
Jun 19, 2014 7.904 7.928 7.843 7.904 109,883 +0.00(+0.00%)
Jun 18, 2014 7.928 7.952 7.867 7.904 174,416 -0.04(-0.46%)
Jun 17, 2014 7.855 7.977 7.855 7.940 231,952 +0.12(+1.56%)
Jun 16, 2014 7.928 7.928 7.758 7.818 218,270 -0.10(-1.23%)
Jun 13, 2014 7.989 8.025 7.879 7.916 208,247 -0.02(-0.31%)
Jun 12, 2014 7.952 8.025 7.879 7.940 175,456 -0.05(-0.61%)
Jun 11, 2014 8.074 8.132 7.964 7.989 123,660 -0.15(-1.79%)
Jun 10, 2014 8.110 8.147 8.025 8.135 194,507 +0.06(+0.75%)
Jun 06, 2014 8.013 8.086 7.940 8.074 308,663 +0.12(+1.53%)
Jun 05, 2014 7.721 7.964 7.709 7.952 234,773 +0.23(+2.99%)
Jun 04, 2014 7.685 7.794 7.685 7.721 231,284 +0.28(+3.76%)
Jun 03, 2014 7.442 7.534 7.372 7.442 202,122 -0.02(-0.31%)
Jun 02, 2014 7.418 7.499 7.349 7.465 328,269 +0.05(+0.62%)
May 30, 2014 7.453 7.498 7.395 7.418 204,816 -0.01(-0.16%)
May 29, 2014 7.511 7.511 7.384 7.430 299,114 -0.07(-0.92%)
May 28, 2014 7.649 7.695 7.430 7.499 657,260 -0.32(-4.13%)
May 27, 2014 7.684 7.834 7.684 7.822 218,859 +0.15(+1.95%)
May 23, 2014 7.580 7.672 7.672 7.672 222,496 +0.10(+1.37%)
May 22, 2014 7.580 7.615 7.534 7.568 71,418 +0.02(+0.31%)
May 21, 2014 7.534 7.602 7.442 7.545 305,114 +0.08(+1.08%)
May 20, 2014 7.534 7.534 7.372 7.465 402,653 -0.11(-1.45%)
May 19, 2014 7.476 7.620 7.453 7.574 155,098 +0.10(+1.31%)
May 16, 2014 7.453 7.476 7.372 7.476 202,748 +0.00(+0.00%)
May 15, 2014 7.442 7.520 7.338 7.476 384,588 -0.03(-0.46%)
May 14, 2014 7.718 7.811 7.499 7.511 303,515 -0.25(-3.27%)
May 13, 2014 7.926 7.926 7.765 7.765 236,623 -0.15(-1.90%)
May 12, 2014 7.742 7.949 7.684 7.915 329,674 +0.17(+2.24%)
May 09, 2014 7.499 7.753 7.488 7.742 333,948 +0.18(+2.44%)
May 08, 2014 7.603 7.672 7.511 7.557 321,358 -0.02(-0.30%)
May 07, 2014 7.488 7.603 7.372 7.580 280,476 +0.12(+1.55%)
May 06, 2014 7.557 7.626 7.453 7.465 343,231 -0.10(-1.37%)
May 05, 2014 7.615 7.684 7.522 7.568 283,782 -0.09(-1.20%)
May 02, 2014 7.684 7.811 7.615 7.661 295,275 +0.02(+0.23%)
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.