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 -1.08 (-3.11%)
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 (%)
Sep 30, 2002 2.935 3.107 2.849 3.029 1,807,788 +0.09(+3.10%)
Sep 27, 2002 2.786 2.975 2.763 2.938 1,057,715 +0.15(+5.45%)
Sep 26, 2002 2.723 2.806 2.649 2.786 848,546 +0.15(+5.53%)
Sep 25, 2002 2.826 2.990 2.620 2.640 1,282,946 -0.16(-5.65%)
Sep 24, 2002 2.792 2.987 2.781 2.798 674,563 -0.01(-0.29%)
Sep 23, 2002 2.658 2.866 2.506 2.806 1,629,691 +0.04(+1.34%)
Sep 20, 2002 2.907 3.044 2.763 2.769 1,789,630 -0.14(-4.92%)
Sep 19, 2002 3.193 3.210 2.852 2.912 1,402,057 -0.29(-8.95%)
Sep 18, 2002 3.204 3.207 3.107 3.199 1,348,173 -0.01(-0.27%)
Sep 17, 2002 3.308 3.365 3.207 3.207 295,769 -0.03(-0.98%)
Sep 16, 2002 3.365 3.385 3.236 3.239 247,405 -0.13(-3.74%)
Sep 13, 2002 3.230 3.365 3.222 3.365 277,156 +0.14(+4.35%)
Sep 12, 2002 3.322 3.345 3.222 3.225 386,361 -0.11(-3.26%)
Sep 11, 2002 3.379 3.379 3.319 3.333 261,897 -0.00(-0.09%)
Sep 10, 2002 3.434 3.462 3.336 3.336 741,933 -0.07(-2.10%)
Sep 09, 2002 3.391 3.471 3.351 3.408 606,553 +0.01(+0.42%)
Sep 06, 2002 3.396 3.436 3.351 3.394 491,318 +0.03(+1.02%)
Sep 05, 2002 3.439 3.488 3.356 3.359 326,847 -0.14(-3.93%)
Sep 04, 2002 3.405 3.497 3.336 3.497 536,511 +0.18(+5.44%)
Sep 03, 2002 3.459 3.488 3.316 3.316 534,654 -0.12(-3.50%)
Aug 30, 2002 3.479 3.525 3.436 3.436 346,172 -0.07(-2.04%)
Aug 29, 2002 3.495 3.525 3.439 3.508 245,994 +0.04(+1.16%)
Aug 28, 2002 3.436 3.552 3.436 3.468 796,237 +0.03(+0.83%)
Aug 27, 2002 3.488 3.534 3.436 3.439 605,851 -0.05(-1.31%)
Aug 26, 2002 3.488 3.508 3.442 3.485 515,106 +0.04(+1.08%)
Aug 23, 2002 3.511 3.511 3.448 3.448 405,046 -0.05(-1.39%)
Aug 22, 2002 3.494 3.522 3.454 3.497 34,919,616 -0.05(-1.45%)
Aug 21, 2002 3.502 3.560 3.451 3.548 546,142 +0.07(+1.98%)
Aug 20, 2002 3.522 3.577 3.454 3.479 411,384 -0.04(-1.14%)
Aug 16, 2002 3.508 3.551 3.474 3.520 229,526 +0.03(+0.82%)
Aug 15, 2002 3.577 3.577 3.488 3.491 269,928 -0.06(-1.61%)
Aug 14, 2002 3.465 3.568 3.436 3.548 493,414 +0.11(+3.25%)
Aug 13, 2002 3.497 3.560 3.436 3.436 274,506 -0.07(-2.12%)
Aug 12, 2002 3.560 3.568 3.497 3.511 259,976 -0.07(-1.92%)
Aug 07, 2002 3.577 3.580 3.479 3.580 290,775 +0.00(+0.00%)
Aug 06, 2002 3.471 3.580 3.454 3.580 352,405 +0.11(+3.22%)
Aug 05, 2002 3.505 3.545 3.468 3.468 213,254 -0.04(-1.06%)
Aug 02, 2002 3.565 3.585 3.505 3.505 372,155 -0.06(-1.77%)
Aug 01, 2002 3.608 3.651 3.508 3.568 656,136 +0.00(+0.00%)
Jul 31, 2002 3.711 3.711 3.568 3.568 516,461 -0.14(-3.71%)
Jul 30, 2002 3.726 3.726 3.557 3.706 498,788 -0.03(-0.84%)
Jul 29, 2002 3.548 3.751 3.494 3.737 789,881 +0.19(+5.33%)
Jul 26, 2002 3.537 3.548 3.422 3.548 378,312 +0.04(+1.14%)
Jul 25, 2002 3.358 3.540 3.356 3.508 832,700 +0.12(+3.55%)
Jul 24, 2002 3.164 3.411 3.099 3.388 1,160,378 +0.15(+4.69%)
Jul 23, 2002 3.394 3.394 3.182 3.236 629,796 -0.13(-3.75%)
Jul 22, 2002 3.436 3.439 3.293 3.362 491,353 -0.03(-0.93%)
Jul 19, 2002 3.431 3.465 3.365 3.394 440,336 -0.08(-2.39%)
Jul 17, 2002 3.457 3.494 3.436 3.477 325,800 -0.01(-0.33%)
Jul 12, 2002 3.625 3.625 3.485 3.488 281,801 -0.06(-1.77%)
Jul 11, 2002 3.580 3.580 3.485 3.551 209,168 +0.00(+0.00%)
Jul 10, 2002 3.594 3.677 3.528 3.551 321,260 -0.05(-1.35%)
Jul 09, 2002 3.540 3.600 3.540 3.600 348,148 +0.06(+1.70%)
Jul 08, 2002 3.657 3.657 3.540 3.540 266,436 -0.12(-3.36%)
Jul 05, 2002 3.499 3.663 3.457 3.663 188,216 +0.17(+4.75%)
Jul 04, 2002 3.485 3.545 3.439 3.497 246,183 +0.00(+0.00%)
Jul 03, 2002 3.485 3.545 3.439 3.497 246,183 +0.01(+0.41%)
Jul 02, 2002 3.485 3.617 3.479 3.482 503,540 -0.12(-3.34%)
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.