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 29, 2006 3.147 3.150 3.090 3.104 719,186 -0.04(-1.19%)
Sep 28, 2006 3.147 3.150 3.119 3.142 548,129 +0.01(+0.18%)
Sep 27, 2006 3.099 3.153 3.099 3.136 473,639 +0.03(+1.11%)
Sep 26, 2006 3.119 3.142 3.101 3.101 524,510 -0.01(-0.28%)
Sep 25, 2006 3.084 3.121 3.079 3.110 577,779 +0.02(+0.74%)
Sep 22, 2006 3.116 3.119 3.061 3.087 699,020 -0.05(-1.46%)
Sep 21, 2006 3.159 3.179 3.113 3.133 506,949 -0.03(-0.82%)
Sep 20, 2006 3.133 3.164 3.127 3.159 688,475 +0.04(+1.19%)
Sep 19, 2006 3.133 3.142 3.067 3.121 560,938 -0.02(-0.55%)
Sep 18, 2006 3.110 3.150 3.107 3.139 403,792 +0.01(+0.37%)
Sep 15, 2006 3.164 3.164 3.107 3.127 1,676,536 +0.01(+0.18%)
Sep 14, 2006 3.116 3.136 3.104 3.121 389,011 -0.01(-0.37%)
Sep 13, 2006 3.127 3.133 3.099 3.133 546,453 +0.01(+0.37%)
Sep 12, 2006 3.061 3.130 3.044 3.121 801,628 +0.07(+2.35%)
Sep 11, 2006 3.033 3.064 3.033 3.050 337,218 +0.00(+0.00%)
Sep 08, 2006 3.050 3.053 3.024 3.050 273,085 +0.01(+0.38%)
Sep 07, 2006 3.058 3.076 3.036 3.038 363,513 -0.02(-0.75%)
Sep 06, 2006 3.116 3.119 3.061 3.061 458,840 -0.09(-2.91%)
Sep 05, 2006 3.156 3.159 3.130 3.153 609,469 +0.01(+0.18%)
Sep 01, 2006 3.162 3.174 3.136 3.147 273,127 -0.00(-0.09%)
Aug 31, 2006 3.167 3.173 3.144 3.150 446,873 -0.01(-0.18%)
Aug 30, 2006 3.182 3.182 3.087 3.156 738,731 +0.04(+1.19%)
Aug 29, 2006 3.127 3.133 3.076 3.119 738,263 +0.00(+0.09%)
Aug 28, 2006 3.093 3.136 3.076 3.116 285,394 +0.03(+0.83%)
Aug 25, 2006 3.076 3.116 3.073 3.090 389,001 -0.00(-0.09%)
Aug 24, 2006 3.107 3.107 3.070 3.093 339,505 -0.01(-0.37%)
Aug 23, 2006 3.121 3.127 3.081 3.104 694,697 -0.01(-0.46%)
Aug 22, 2006 3.096 3.127 3.096 3.119 367,902 +0.01(+0.37%)
Aug 21, 2006 3.136 3.136 3.101 3.107 462,297 -0.05(-1.54%)
Aug 18, 2006 3.176 3.176 3.124 3.156 433,530 -0.01(-0.27%)
Aug 17, 2006 3.133 3.173 3.133 3.164 331,216 +0.01(+0.36%)
Aug 16, 2006 3.150 3.164 3.124 3.153 423,400 +0.01(+0.36%)
Aug 15, 2006 3.127 3.144 3.110 3.142 438,139 +0.06(+1.86%)
Aug 14, 2006 3.079 3.133 3.076 3.084 372,501 +0.02(+0.65%)
Aug 11, 2006 3.067 3.084 3.035 3.064 378,228 -0.01(-0.47%)
Aug 10, 2006 3.038 3.104 3.024 3.079 539,846 +0.03(+1.03%)
Aug 09, 2006 3.107 3.124 3.044 3.047 687,225 -0.03(-1.12%)
Aug 08, 2006 3.136 3.173 3.079 3.081 781,734 -0.04(-1.19%)
Aug 07, 2006 3.121 3.127 3.093 3.119 389,626 -0.02(-0.73%)
Aug 04, 2006 3.179 3.222 3.096 3.142 556,758 -0.02(-0.63%)
Aug 03, 2006 3.081 3.164 3.079 3.162 492,715 +0.06(+1.85%)
Aug 02, 2006 3.121 3.147 3.079 3.104 478,210 +0.00(+0.09%)
Aug 01, 2006 3.133 3.150 3.093 3.101 524,489 -0.05(-1.63%)
Jul 31, 2006 3.170 3.193 3.110 3.153 535,625 -0.03(-0.90%)
Jul 28, 2006 3.121 3.190 3.116 3.182 516,097 +0.09(+2.78%)
Jul 27, 2006 3.167 3.179 3.092 3.096 515,982 -0.05(-1.55%)
Jul 26, 2006 3.156 3.187 3.121 3.144 458,236 -0.03(-0.90%)
Jul 25, 2006 3.136 3.193 3.090 3.173 629,467 +0.03(+1.00%)
Jul 24, 2006 3.030 3.144 3.038 3.142 572,727 +0.11(+3.69%)
Jul 21, 2006 3.073 3.067 3.013 3.030 756,928 -0.04(-1.40%)
Jul 20, 2006 3.150 3.164 3.070 3.073 510,091 -0.08(-2.54%)
Jul 19, 2006 3.044 3.156 3.044 3.153 872,962 +0.09(+2.99%)
Jul 18, 2006 3.015 3.070 2.984 3.061 577,954 +0.08(+2.59%)
Jul 17, 2006 3.004 3.027 2.981 2.984 469,612 -0.01(-0.29%)
Jul 14, 2006 3.007 3.024 2.978 2.993 714,944 -0.01(-0.48%)
Jul 13, 2006 3.024 3.047 3.004 3.007 700,344 -0.03(-0.94%)
Jul 12, 2006 3.099 3.113 3.030 3.036 575,646 -0.07(-2.39%)
Jul 11, 2006 3.067 3.121 3.015 3.110 733,018 +0.02(+0.65%)
Jul 10, 2006 3.084 3.127 3.073 3.090 423,784 +0.00(+0.09%)
Jul 07, 2006 3.127 3.144 3.075 3.087 501,777 -0.05(-1.73%)
Jul 06, 2006 3.127 3.173 3.110 3.142 665,288 +0.03(+0.83%)
Jul 05, 2006 3.139 3.176 3.107 3.116 742,562 -0.05(-1.63%)
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.