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 30, 2013 5.878 5.907 5.769 5.779 0 -0.11(-1.85%)
Aug 29, 2013 5.868 5.937 5.828 5.888 200,820 +0.03(+0.51%)
Aug 28, 2013 5.868 5.888 5.798 5.858 0 +0.01(+0.17%)
Aug 27, 2013 5.947 5.986 5.828 5.848 496,215 -0.14(-2.31%)
Aug 26, 2013 6.036 6.036 5.967 5.986 0 -0.03(-0.49%)
Aug 23, 2013 6.145 6.184 5.977 6.016 0 -0.13(-2.09%)
Aug 22, 2013 6.184 6.234 6.115 6.145 273,374 -0.01(-0.16%)
Aug 21, 2013 6.174 6.234 6.125 6.155 0 -0.01(-0.16%)
Aug 20, 2013 6.135 6.184 6.085 6.165 421,193 +0.06(+0.97%)
Aug 19, 2013 6.155 6.194 6.085 6.105 402,632 -0.04(-0.64%)
Aug 16, 2013 6.085 6.145 6.085 6.145 0 +0.03(+0.49%)
Aug 15, 2013 6.145 6.234 6.110 6.115 307,833 -0.08(-1.28%)
Aug 14, 2013 6.174 6.214 6.135 6.194 343,650 +0.02(+0.32%)
Aug 13, 2013 6.184 6.194 6.076 6.174 242,075 +0.01(+0.16%)
Aug 12, 2013 6.046 6.174 6.046 6.165 474,195 +0.09(+1.47%)
Aug 09, 2013 6.036 6.155 6.006 6.076 628,260 +0.04(+0.66%)
Aug 08, 2013 5.986 6.046 5.947 6.036 265,271 +0.10(+1.67%)
Aug 07, 2013 5.937 6.016 5.927 5.937 303,399 +0.02(+0.33%)
Aug 06, 2013 5.917 5.937 5.878 5.917 165,512 -0.01(-0.17%)
Aug 05, 2013 5.878 5.927 5.858 5.927 185,507 +0.03(+0.50%)
Aug 02, 2013 5.798 5.917 5.789 5.897 239,450 +0.06(+1.02%)
Aug 01, 2013 5.957 5.972 5.798 5.838 462,759 -0.04(-0.67%)
Jul 31, 2013 5.937 5.996 5.878 5.878 0 -0.02(-0.34%)
Jul 30, 2013 5.947 5.967 5.863 5.897 0 +0.00(+0.00%)
Jul 29, 2013 6.006 6.026 5.897 5.897 0 -0.10(-1.65%)
Jul 26, 2013 6.056 6.085 5.996 5.996 0 -0.08(-1.30%)
Jul 25, 2013 5.937 6.105 5.917 6.076 0 +0.02(+0.33%)
Jul 24, 2013 6.234 6.254 6.046 6.056 0 -0.13(-2.08%)
Jul 23, 2013 5.937 6.184 5.917 6.184 0 +0.28(+4.69%)
Jul 22, 2013 5.883 5.927 5.838 5.907 0 +0.05(+0.84%)
Jul 19, 2013 5.838 5.897 5.828 5.858 0 +0.04(+0.68%)
Jul 18, 2013 5.798 5.873 5.774 5.818 0 +0.05(+0.92%)
Jul 17, 2013 5.779 5.838 5.739 5.765 152,420 +0.02(+0.28%)
Jul 16, 2013 5.798 5.808 5.695 5.749 0 -0.03(-0.51%)
Jul 15, 2013 5.739 5.789 5.709 5.779 0 +0.06(+1.04%)
Jul 12, 2013 5.690 5.729 5.690 5.719 0 +0.03(+0.52%)
Jul 11, 2013 5.739 5.739 5.650 5.690 0 +0.00(+0.00%)
Jul 10, 2013 5.700 5.719 5.655 5.690 0 +0.00(+0.00%)
Jul 09, 2013 5.680 5.700 5.640 5.690 0 +0.05(+0.88%)
Jul 08, 2013 5.680 5.700 5.591 5.640 410,949 -0.02(-0.35%)
Jul 05, 2013 5.591 5.660 5.556 5.660 0 +0.12(+2.14%)
Jul 03, 2013 5.472 5.541 5.452 5.541 0 +0.06(+1.08%)
Jul 02, 2013 5.521 5.571 5.452 5.482 0 -0.03(-0.54%)
Jul 01, 2013 5.422 5.521 5.403 5.512 0 +0.13(+2.39%)
Jun 28, 2013 5.413 5.452 5.383 5.383 557,544 -0.03(-0.55%)
Jun 27, 2013 5.393 5.432 5.373 5.413 0 +0.04(+0.74%)
Jun 26, 2013 5.472 5.482 5.368 5.373 0 -0.07(-1.27%)
Jun 25, 2013 5.393 5.442 5.343 5.442 0 +0.10(+1.85%)
Jun 24, 2013 5.274 5.383 5.244 5.343 0 +0.05(+0.93%)
Jun 21, 2013 5.304 5.363 5.244 5.294 692,521 +0.02(+0.38%)
Jun 20, 2013 5.284 5.324 5.264 5.274 0 -0.07(-1.30%)
Jun 19, 2013 5.373 5.383 5.294 5.343 0 -0.01(-0.18%)
Jun 18, 2013 5.314 5.363 5.294 5.353 0 +0.05(+0.93%)
Jun 17, 2013 5.343 5.383 5.274 5.304 0 +0.00(+0.00%)
Jun 14, 2013 5.353 5.422 5.274 5.304 0 -0.05(-0.92%)
Jun 13, 2013 5.353 5.373 5.324 5.353 370,311 +0.02(+0.37%)
Jun 12, 2013 5.442 5.462 5.324 5.333 280,653 -0.08(-1.46%)
Jun 11, 2013 5.502 5.551 5.393 5.413 335,857 -0.13(-2.32%)
Jun 10, 2013 5.521 5.551 5.452 5.541 0 +0.02(+0.36%)
Jun 07, 2013 5.512 5.521 5.447 5.521 0 +0.04(+0.72%)
Jun 06, 2013 5.452 5.502 5.403 5.482 197,003 +0.05(+0.91%)
Jun 05, 2013 5.482 5.521 5.432 5.432 0 +0.22(+4.17%)
Jun 04, 2013 5.308 5.336 5.215 5.215 0 -0.08(-1.58%)
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.