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 UNCHANGED
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, 2015 9.287 9.346 9.156 9.213 280,427 -0.06(-0.64%)
Jul 30, 2015 9.154 9.272 9.139 9.272 295,811 +0.04(+0.48%)
Jul 29, 2015 9.139 9.243 9.095 9.228 225,577 +0.09(+0.97%)
Jul 28, 2015 9.213 9.213 9.109 9.139 402,748 +0.00(+0.00%)
Jul 27, 2015 9.139 9.228 9.095 9.139 236,913 -0.01(-0.16%)
Jul 24, 2015 9.435 9.450 9.095 9.154 617,395 -0.33(-3.43%)
Jul 23, 2015 9.864 9.864 9.427 9.479 979,583 -0.59(-5.87%)
Jul 22, 2015 10.35 10.47 10.04 10.07 294,839 -0.31(-2.99%)
Jul 21, 2015 10.40 10.51 10.35 10.38 92,094 -0.03(-0.28%)
Jul 20, 2015 10.48 10.50 10.37 10.41 107,986 -0.03(-0.28%)
Jul 17, 2015 10.53 10.53 10.36 10.44 81,220 -0.06(-0.56%)
Jul 16, 2015 10.47 10.54 10.44 10.50 303,250 +0.06(+0.57%)
Jul 15, 2015 10.51 10.54 10.40 10.44 261,299 -0.04(-0.42%)
Jul 14, 2015 10.41 10.56 10.40 10.48 96,898 +0.00(+0.00%)
Jul 13, 2015 10.40 10.51 10.40 10.48 77,020 +0.07(+0.71%)
Jul 10, 2015 10.34 10.43 10.34 10.41 144,095 +0.16(+1.59%)
Jul 09, 2015 10.32 10.35 10.17 10.25 236,844 +0.01(+0.14%)
Jul 08, 2015 10.17 10.29 10.14 10.23 126,069 +0.00(+0.00%)
Jul 07, 2015 10.35 10.35 10.16 10.23 130,937 -0.13(-1.28%)
Jul 06, 2015 10.20 10.38 10.20 10.37 135,865 +0.01(+0.14%)
Jul 02, 2015 10.65 10.35 10.35 10.35 118,135 -0.25(-2.37%)
Jul 01, 2015 10.57 10.60 10.46 10.60 129,332 +0.21(+1.99%)
Jun 30, 2015 10.47 10.54 10.34 10.40 126,002 +0.00(+0.00%)
Jun 29, 2015 10.48 10.59 10.37 10.40 208,896 -0.22(-2.09%)
Jun 26, 2015 10.60 10.63 10.50 10.62 477,160 +0.07(+0.70%)
Jun 25, 2015 10.59 10.59 10.40 10.54 106,610 +0.04(+0.42%)
Jun 24, 2015 10.46 10.59 10.40 10.50 87,876 -0.03(-0.28%)
Jun 23, 2015 10.41 10.60 10.41 10.53 128,768 +0.10(+0.99%)
Jun 22, 2015 10.41 10.50 10.35 10.43 123,486 +0.04(+0.43%)
Jun 19, 2015 10.25 10.41 10.25 10.38 322,226 +0.09(+0.86%)
Jun 18, 2015 10.14 10.32 10.12 10.29 142,344 +0.15(+1.46%)
Jun 17, 2015 10.25 10.28 10.13 10.14 70,287 -0.10(-1.01%)
Jun 16, 2015 10.12 10.29 10.12 10.25 79,839 +0.09(+0.87%)
Jun 15, 2015 10.16 10.26 10.06 10.16 110,856 -0.07(-0.72%)
Jun 12, 2015 10.28 10.28 10.16 10.23 67,778 -0.06(-0.57%)
Jun 11, 2015 10.32 10.34 10.20 10.29 75,631 -0.01(-0.14%)
Jun 10, 2015 10.12 10.35 10.12 10.31 264,624 +0.22(+2.20%)
Jun 09, 2015 10.03 10.13 9.982 10.09 69,531 +0.03(+0.29%)
Jun 08, 2015 10.09 10.13 9.982 10.06 161,969 -0.09(-0.87%)
Jun 05, 2015 10.06 10.14 9.967 10.14 145,622 +0.12(+1.18%)
Jun 04, 2015 10.10 10.17 10.01 10.03 72,058 -0.15(-1.45%)
Jun 03, 2015 9.938 10.17 9.938 10.17 167,831 +0.61(+6.34%)
Jun 02, 2015 9.469 9.596 9.469 9.568 106,648 +0.08(+0.89%)
Jun 01, 2015 9.526 9.540 9.406 9.483 121,952 -0.03(-0.30%)
May 29, 2015 9.512 9.582 9.427 9.512 128,459 -0.06(-0.59%)
May 28, 2015 9.512 9.596 9.512 9.568 88,316 +0.00(+0.00%)
May 27, 2015 9.512 9.568 9.427 9.568 136,041 +0.11(+1.19%)
May 26, 2015 9.512 9.526 9.427 9.455 175,770 -0.03(-0.30%)
May 22, 2015 9.540 9.483 9.483 9.483 116,556 -0.10(-1.03%)
May 21, 2015 9.610 9.666 9.554 9.582 70,992 -0.03(-0.29%)
May 20, 2015 9.652 9.709 9.652 9.610 103,749 -0.01(-0.15%)
May 19, 2015 9.596 9.652 9.596 9.624 57,857 +0.00(+0.00%)
May 18, 2015 9.512 9.666 9.498 9.624 157,592 +0.08(+0.88%)
May 15, 2015 9.652 9.652 9.483 9.540 281,127 -0.11(-1.17%)
May 14, 2015 9.568 9.652 9.512 9.652 147,667 +0.10(+1.03%)
May 13, 2015 9.540 9.582 9.445 9.554 156,936 -0.06(-0.59%)
May 12, 2015 9.498 9.610 9.399 9.610 182,426 +0.07(+0.74%)
May 11, 2015 9.441 9.568 9.385 9.540 141,778 +0.11(+1.19%)
May 08, 2015 9.512 9.512 9.371 9.427 128,347 +0.01(+0.15%)
May 07, 2015 9.357 9.455 9.343 9.413 81,658 +0.00(+0.00%)
May 06, 2015 9.399 9.483 9.343 9.413 155,347 +0.03(+0.30%)
May 05, 2015 9.427 9.568 9.357 9.385 133,026 -0.10(-1.04%)
May 04, 2015 9.385 9.498 9.385 9.483 152,040 +0.11(+1.20%)
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.