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 (%)
Sep 30, 2004 3.714 3.749 3.666 3.671 531,825 -0.07(-1.76%)
Sep 29, 2004 3.703 3.737 3.634 3.737 600,268 +0.06(+1.64%)
Sep 28, 2004 3.660 3.680 3.614 3.677 599,919 +0.09(+2.56%)
Sep 27, 2004 3.688 3.688 3.585 3.585 552,079 -0.04(-1.18%)
Sep 24, 2004 3.686 3.686 3.628 3.628 184,375 -0.00(-0.08%)
Sep 23, 2004 3.623 3.666 3.623 3.631 210,216 +0.00(+0.00%)
Sep 22, 2004 3.694 3.757 3.625 3.631 843,657 -0.11(-2.84%)
Sep 21, 2004 3.734 3.751 3.677 3.737 515,413 +0.04(+1.08%)
Sep 20, 2004 3.789 3.789 3.697 3.697 292,975 -0.04(-1.15%)
Sep 17, 2004 3.734 3.832 3.711 3.740 1,162,474 -0.03(-0.91%)
Sep 16, 2004 3.749 3.777 3.729 3.774 496,906 +0.03(+0.69%)
Sep 15, 2004 3.740 3.766 3.723 3.749 666,266 -0.01(-0.23%)
Sep 14, 2004 3.792 3.794 3.723 3.757 703,281 -0.03(-0.68%)
Sep 13, 2004 3.774 3.783 3.723 3.783 384,464 +0.04(+1.07%)
Sep 10, 2004 3.723 3.760 3.694 3.743 413,448 -0.01(-0.23%)
Sep 09, 2004 3.694 3.751 3.651 3.751 751,819 +0.07(+1.95%)
Sep 08, 2004 3.723 3.723 3.666 3.680 510,873 -0.03(-0.77%)
Sep 07, 2004 3.711 3.727 3.680 3.709 858,673 +0.01(+0.39%)
Sep 03, 2004 3.674 3.740 3.643 3.694 694,900 -0.01(-0.15%)
Sep 02, 2004 3.654 3.723 3.654 3.700 565,697 +0.01(+0.31%)
Sep 01, 2004 3.720 3.860 3.651 3.688 1,189,012 -0.03(-0.92%)
Aug 31, 2004 3.709 3.723 3.657 3.723 471,414 +0.04(+1.17%)
Aug 30, 2004 3.686 3.731 3.677 3.680 329,291 -0.01(-0.31%)
Aug 27, 2004 3.686 3.717 3.674 3.691 326,498 -0.02(-0.46%)
Aug 26, 2004 3.723 3.723 3.688 3.709 611,791 -0.01(-0.38%)
Aug 25, 2004 3.703 3.723 3.652 3.723 663,472 +0.03(+0.78%)
Aug 24, 2004 3.714 3.723 3.651 3.694 471,764 +0.04(+1.10%)
Aug 23, 2004 3.717 3.737 3.650 3.654 642,171 -0.03(-0.85%)
Aug 20, 2004 3.623 3.686 3.623 3.686 900,227 +0.07(+2.06%)
Aug 19, 2004 3.666 3.677 3.588 3.611 661,377 -0.04(-1.02%)
Aug 18, 2004 3.548 3.651 3.548 3.648 753,565 +0.06(+1.60%)
Aug 17, 2004 3.634 3.640 3.562 3.591 453,605 -0.00(-0.08%)
Aug 16, 2004 3.562 3.594 3.541 3.594 377,131 +0.06(+1.62%)
Aug 13, 2004 3.554 3.554 3.468 3.537 469,319 +0.05(+1.48%)
Aug 12, 2004 3.565 3.565 3.479 3.485 317,768 -0.05(-1.38%)
Aug 11, 2004 3.482 3.551 3.474 3.534 692,106 -0.00(-0.08%)
Aug 10, 2004 3.520 3.545 3.502 3.537 516,461 +0.04(+1.15%)
Aug 09, 2004 3.468 3.540 3.468 3.497 562,555 +0.01(+0.33%)
Aug 06, 2004 3.508 3.562 3.485 3.485 594,681 -0.07(-1.85%)
Aug 05, 2004 3.608 3.608 3.537 3.551 503,191 -0.04(-1.20%)
Aug 04, 2004 3.557 3.614 3.531 3.594 596,077 +0.03(+0.80%)
Aug 03, 2004 3.640 3.640 3.562 3.565 489,922 -0.05(-1.43%)
Aug 02, 2004 3.577 3.625 3.551 3.617 436,145 -0.00(-0.08%)
Jul 30, 2004 3.631 3.648 3.597 3.620 415,543 -0.01(-0.32%)
Jul 29, 2004 3.674 3.674 3.611 3.631 529,381 +0.01(+0.40%)
Jul 28, 2004 3.634 3.666 3.591 3.617 583,506 -0.05(-1.48%)
Jul 27, 2004 3.554 3.671 3.554 3.671 430,558 +0.12(+3.47%)
Jul 26, 2004 3.603 3.614 3.528 3.548 523,095 -0.03(-0.96%)
Jul 23, 2004 3.580 3.637 3.560 3.583 485,033 +0.00(+0.00%)
Jul 22, 2004 3.568 3.637 3.545 3.583 500,747 +0.00(+0.08%)
Jul 21, 2004 3.720 3.720 3.580 3.580 592,585 -0.11(-3.10%)
Jul 20, 2004 3.709 3.709 3.643 3.694 448,717 +0.05(+1.49%)
Jul 19, 2004 3.651 3.683 3.634 3.640 379,576 -0.04(-1.01%)
Jul 16, 2004 3.700 3.729 3.657 3.677 426,019 +0.01(+0.23%)
Jul 15, 2004 3.677 3.717 3.657 3.668 376,084 +0.01(+0.16%)
Jul 14, 2004 3.594 3.726 3.568 3.663 661,726 -0.00(-0.08%)
Jul 13, 2004 3.648 3.717 3.648 3.666 276,214 -0.02(-0.54%)
Jul 12, 2004 3.697 3.726 3.646 3.686 292,626 +0.03(+0.78%)
Jul 09, 2004 3.703 3.703 3.652 3.657 296,118 +0.00(+0.08%)
Jul 08, 2004 3.631 3.729 3.614 3.654 647,758 -0.04(-1.16%)
Jul 07, 2004 3.648 3.729 3.648 3.697 577,570 +0.05(+1.25%)
Jul 06, 2004 3.709 3.734 3.651 3.651 350,592 -0.08(-2.22%)
Jul 02, 2004 3.623 3.751 3.623 3.734 479,097 +0.06(+1.64%)
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.