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

Trustco Bank Corp NY (NQ: TRST )

32.52 -0.10 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2012 4.348 4.348 4.302 4.302 197,597 -0.02(-0.36%)
Aug 30, 2012 4.333 4.348 4.302 4.317 261,340 -0.03(-0.71%)
Aug 29, 2012 4.317 4.356 4.317 4.348 165,036 +0.03(+0.71%)
Aug 27, 2012 4.317 4.348 4.271 4.317 151,876 +0.01(+0.18%)
Aug 24, 2012 4.286 4.325 4.286 4.310 110,689 +0.02(+0.36%)
Aug 23, 2012 4.356 4.356 4.294 4.294 210,858 -0.05(-1.24%)
Aug 22, 2012 4.371 4.379 4.340 4.348 141,693 -0.04(-0.88%)
Aug 21, 2012 4.433 4.441 4.379 4.387 266,161 -0.04(-0.87%)
Aug 20, 2012 4.417 4.433 4.394 4.425 179,205 -0.01(-0.17%)
Aug 17, 2012 4.379 4.433 4.379 4.433 342,340 +0.04(+0.88%)
Aug 16, 2012 4.379 4.410 4.348 4.394 305,696 -0.01(-0.18%)
Aug 15, 2012 4.348 4.402 4.340 4.402 238,497 +0.03(+0.71%)
Aug 14, 2012 4.402 4.417 4.348 4.371 337,978 -0.03(-0.70%)
Aug 13, 2012 4.371 4.402 4.325 4.402 214,390 +0.02(+0.35%)
Aug 10, 2012 4.310 4.402 4.279 4.387 497,110 +0.08(+1.79%)
Aug 09, 2012 4.302 4.325 4.294 4.310 229,846 +0.01(+0.18%)
Aug 08, 2012 4.271 4.317 4.194 4.302 226,384 +0.02(+0.54%)
Aug 07, 2012 4.279 4.294 4.263 4.279 417,476 +0.03(+0.73%)
Aug 06, 2012 4.248 4.279 4.232 4.248 262,228 +0.01(+0.18%)
Aug 03, 2012 4.178 4.271 4.163 4.240 412,060 +0.10(+2.42%)
Aug 02, 2012 4.163 4.186 4.117 4.140 249,518 -0.02(-0.56%)
Aug 01, 2012 4.263 4.279 4.163 4.163 369,718 -0.08(-2.00%)
Jul 31, 2012 4.240 4.279 4.232 4.248 253,195 -0.02(-0.36%)
Jul 30, 2012 4.310 4.310 4.263 4.263 130,076 -0.04(-0.90%)
Jul 27, 2012 4.263 4.310 4.217 4.302 398,583 +0.07(+1.64%)
Jul 26, 2012 4.263 4.263 4.209 4.232 244,840 +0.01(+0.18%)
Jul 25, 2012 4.263 4.279 4.225 4.225 168,655 -0.02(-0.54%)
Jul 24, 2012 4.294 4.356 4.240 4.248 276,498 -0.01(-0.18%)
Jul 23, 2012 4.356 4.356 4.240 4.256 223,424 -0.08(-1.78%)
Jul 20, 2012 4.340 4.394 4.318 4.333 380,213 -0.03(-0.71%)
Jul 19, 2012 4.387 4.394 4.348 4.364 323,353 -0.05(-1.05%)
Jul 18, 2012 4.417 4.433 4.371 4.410 314,615 +0.00(+0.00%)
Jul 17, 2012 4.425 4.425 4.364 4.410 245,953 +0.01(+0.18%)
Jul 16, 2012 4.425 4.425 4.387 4.402 309,879 -0.02(-0.52%)
Jul 13, 2012 4.387 4.448 4.371 4.425 523,812 +0.05(+1.06%)
Jul 12, 2012 4.340 4.387 4.286 4.379 385,245 +0.02(+0.35%)
Jul 11, 2012 4.364 4.371 4.298 4.364 366,483 +0.01(+0.18%)
Jul 10, 2012 4.333 4.356 4.302 4.356 388,659 +0.02(+0.53%)
Jul 09, 2012 4.333 4.333 4.286 4.333 345,631 +0.00(+0.00%)
Jul 06, 2012 4.294 4.333 4.271 4.333 194,744 +0.00(+0.00%)
Jul 05, 2012 4.325 4.348 4.302 4.333 302,172 +0.02(+0.36%)
Jul 03, 2012 4.302 4.333 4.248 4.317 222,997 +0.02(+0.54%)
Jul 02, 2012 4.240 4.294 4.163 4.294 443,718 +0.08(+2.01%)
Jun 29, 2012 4.132 4.232 4.088 4.209 675,415 +0.11(+2.63%)
Jun 28, 2012 4.055 4.101 4.024 4.101 228,571 +0.00(+0.00%)
Jun 27, 2012 4.024 4.109 3.993 4.101 390,259 +0.11(+2.70%)
Jun 26, 2012 4.071 4.117 3.986 3.993 460,212 -0.05(-1.33%)
Jun 25, 2012 4.055 4.086 4.032 4.047 162,673 -0.08(-1.87%)
Jun 22, 2012 4.078 4.148 4.032 4.125 787,918 +0.08(+2.10%)
Jun 21, 2012 4.155 4.155 4.024 4.040 242,391 -0.11(-2.60%)
Jun 20, 2012 4.163 4.194 4.117 4.148 155,702 -0.01(-0.19%)
Jun 19, 2012 4.086 4.186 4.071 4.155 257,487 +0.08(+2.08%)
Jun 18, 2012 4.109 4.117 4.055 4.071 252,394 -0.08(-1.86%)
Jun 15, 2012 4.071 4.155 4.055 4.148 622,382 +0.09(+2.28%)
Jun 14, 2012 3.993 4.063 3.970 4.055 288,708 +0.08(+1.94%)
Jun 13, 2012 3.978 4.063 3.963 3.978 226,186 +0.00(+0.00%)
Jun 12, 2012 4.024 4.032 3.963 3.978 236,144 -0.02(-0.39%)
Jun 11, 2012 4.101 4.109 3.986 3.993 356,747 -0.05(-1.33%)
Jun 08, 2012 3.986 4.055 3.955 4.047 199,254 +0.05(+1.16%)
Jun 07, 2012 4.009 4.047 3.978 4.001 416,202 +0.02(+0.58%)
Jun 06, 2012 3.970 3.978 3.932 3.978 340,942 +0.02(+0.58%)
Jun 05, 2012 3.916 3.978 3.916 3.955 235,392 +0.01(+0.20%)
Jun 04, 2012 3.901 4.024 3.901 3.947 253,579 +0.08(+1.99%)
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.