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, 2014 8.316 8.379 8.214 8.214 274,556 -0.10(-1.23%)
Sep 29, 2014 8.290 8.405 8.290 8.316 159,680 -0.06(-0.76%)
Sep 26, 2014 8.367 8.520 8.347 8.379 121,421 +0.01(+0.15%)
Sep 25, 2014 8.443 8.507 8.316 8.367 143,002 -0.10(-1.20%)
Sep 24, 2014 8.418 8.507 8.392 8.469 145,338 +0.09(+1.07%)
Sep 23, 2014 8.430 8.520 8.367 8.379 183,898 -0.05(-0.61%)
Sep 22, 2014 8.481 8.532 8.418 8.430 177,989 -0.08(-0.90%)
Sep 19, 2014 8.826 8.864 8.494 8.507 806,387 -0.33(-3.75%)
Sep 18, 2014 8.762 8.902 8.724 8.838 94,852 +0.11(+1.32%)
Sep 17, 2014 8.685 8.764 8.634 8.724 137,923 +0.01(+0.15%)
Sep 16, 2014 8.736 8.851 8.685 8.711 178,236 -0.05(-0.58%)
Sep 15, 2014 8.877 8.953 8.749 8.762 94,830 -0.15(-1.72%)
Sep 12, 2014 8.953 8.992 8.813 8.915 138,447 -0.01(-0.14%)
Sep 11, 2014 8.800 8.940 8.800 8.928 94,516 +0.05(+0.57%)
Sep 10, 2014 8.800 8.915 8.800 8.877 128,224 +0.06(+0.72%)
Sep 09, 2014 8.928 8.953 8.800 8.813 122,887 -0.15(-1.71%)
Sep 08, 2014 8.953 9.030 8.902 8.966 84,826 -0.04(-0.42%)
Sep 05, 2014 8.928 9.030 8.898 9.004 183,494 +0.06(+0.71%)
Sep 04, 2014 8.940 9.004 8.877 8.940 135,614 +0.00(+0.00%)
Sep 03, 2014 8.940 8.966 8.902 8.940 235,337 +0.37(+4.32%)
Sep 02, 2014 8.571 8.656 8.425 8.571 159,226 +0.04(+0.43%)
Aug 29, 2014 8.473 8.534 8.534 8.534 145,925 +0.07(+0.86%)
Aug 28, 2014 8.413 8.510 8.400 8.461 135,916 -0.01(-0.14%)
Aug 27, 2014 8.546 8.566 8.546 8.473 104,150 -0.04(-0.43%)
Aug 26, 2014 8.437 8.510 8.437 8.510 216,039 +0.10(+1.16%)
Aug 25, 2014 8.388 8.461 8.315 8.413 140,242 +0.04(+0.44%)
Aug 22, 2014 8.400 8.413 8.400 8.376 114,714 -0.04(-0.43%)
Aug 21, 2014 8.291 8.425 8.182 8.413 148,999 +0.15(+1.76%)
Aug 20, 2014 8.303 8.364 8.303 8.267 94,528 -0.10(-1.16%)
Aug 19, 2014 8.388 8.449 8.327 8.364 125,405 -0.05(-0.58%)
Aug 18, 2014 8.376 8.449 8.303 8.413 179,885 +0.13(+1.62%)
Aug 15, 2014 8.437 8.437 8.194 8.279 309,824 -0.07(-0.87%)
Aug 14, 2014 8.206 8.352 8.169 8.352 215,279 +0.12(+1.48%)
Aug 13, 2014 8.206 8.267 8.182 8.230 139,472 +0.06(+0.74%)
Aug 12, 2014 8.145 8.194 8.133 8.169 131,819 -0.02(-0.30%)
Aug 11, 2014 8.145 8.230 8.048 8.194 150,987 +0.10(+1.20%)
Aug 08, 2014 8.011 8.097 7.975 8.097 207,168 +0.07(+0.91%)
Aug 07, 2014 8.121 8.121 7.975 8.024 133,814 -0.10(-1.20%)
Aug 06, 2014 7.987 8.133 7.953 8.121 123,739 +0.10(+1.21%)
Aug 05, 2014 7.987 8.109 7.951 8.024 128,105 -0.04(-0.45%)
Aug 04, 2014 8.048 8.084 7.914 8.060 141,167 +0.07(+0.91%)
Aug 01, 2014 8.024 8.133 7.914 7.987 169,277 -0.02(-0.30%)
Jul 31, 2014 8.121 8.194 7.999 8.011 393,576 -0.21(-2.51%)
Jul 30, 2014 8.267 8.315 8.145 8.218 193,997 +0.02(+0.30%)
Jul 29, 2014 8.315 8.364 8.182 8.194 189,598 -0.09(-1.03%)
Jul 28, 2014 8.352 8.364 8.218 8.279 250,180 -0.04(-0.44%)
Jul 25, 2014 8.218 8.376 8.218 8.315 290,944 +0.02(+0.29%)
Jul 24, 2014 8.267 8.327 8.206 8.291 315,767 +0.01(+0.15%)
Jul 23, 2014 8.121 8.291 8.072 8.279 359,526 +0.21(+2.56%)
Jul 22, 2014 8.084 8.182 7.951 8.072 226,981 +0.12(+1.53%)
Jul 21, 2014 7.975 8.011 7.902 7.951 255,879 -0.07(-0.91%)
Jul 18, 2014 7.878 8.036 7.866 8.024 463,087 +0.12(+1.54%)
Jul 17, 2014 7.926 7.951 7.878 7.902 366,612 -0.05(-0.61%)
Jul 16, 2014 7.938 7.963 7.817 7.951 335,654 +0.05(+0.62%)
Jul 15, 2014 7.926 7.938 7.829 7.902 234,862 +0.00(+0.00%)
Jul 14, 2014 7.987 8.011 7.890 7.902 119,794 +0.01(+0.15%)
Jul 11, 2014 7.963 7.971 7.878 7.890 133,777 -0.07(-0.92%)
Jul 10, 2014 7.926 8.036 7.914 7.963 178,115 -0.10(-1.21%)
Jul 09, 2014 8.121 8.206 8.060 8.060 167,343 -0.02(-0.30%)
Jul 08, 2014 8.121 8.255 8.036 8.084 196,562 -0.07(-0.89%)
Jul 07, 2014 8.194 8.194 8.097 8.157 221,503 -0.10(-1.18%)
Jul 03, 2014 8.169 8.255 8.255 8.255 109,731 +0.11(+1.34%)
Jul 02, 2014 8.279 8.279 8.121 8.145 250,785 -0.10(-1.18%)
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.