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 (%)
Oct 31, 2012 4.612 4.621 4.530 4.571 372,221 -0.06(-1.24%)
Oct 26, 2012 4.661 4.629 4.629 4.629 150,383 -0.02(-0.53%)
Oct 25, 2012 4.645 4.653 4.580 4.653 106,327 +0.05(+1.07%)
Oct 24, 2012 4.596 4.637 4.580 4.604 216,295 +0.02(+0.36%)
Oct 23, 2012 4.612 4.637 4.555 4.588 284,152 -0.08(-1.75%)
Oct 19, 2012 4.645 4.711 4.637 4.670 426,292 +0.00(+0.00%)
Oct 18, 2012 4.702 4.727 4.661 4.670 348,482 -0.05(-1.04%)
Oct 17, 2012 4.702 4.735 4.670 4.719 172,681 +0.03(+0.70%)
Oct 16, 2012 4.711 4.743 4.661 4.686 258,271 -0.02(-0.52%)
Oct 15, 2012 4.686 4.727 4.661 4.711 223,698 +0.04(+0.88%)
Oct 12, 2012 4.702 4.719 4.653 4.670 787,395 -0.04(-0.87%)
Oct 11, 2012 4.760 4.760 4.694 4.711 134,553 +0.00(+0.00%)
Oct 10, 2012 4.711 4.752 4.686 4.711 191,399 +0.02(+0.52%)
Oct 09, 2012 4.776 4.809 4.686 4.686 200,767 -0.10(-2.05%)
Oct 08, 2012 4.735 4.793 4.727 4.784 81,896 +0.02(+0.34%)
Oct 05, 2012 4.768 4.853 4.743 4.768 267,092 +0.00(+0.00%)
Oct 04, 2012 4.719 4.768 4.694 4.768 220,992 +0.04(+0.87%)
Oct 03, 2012 4.743 4.760 4.678 4.727 278,913 -0.02(-0.52%)
Oct 02, 2012 4.760 4.760 4.727 4.752 223,086 +0.02(+0.52%)
Oct 01, 2012 4.727 4.752 4.694 4.727 225,799 +0.05(+1.05%)
Sep 28, 2012 4.694 4.731 4.661 4.678 396,007 -0.05(-1.04%)
Sep 27, 2012 4.776 4.834 4.711 4.727 413,326 -0.04(-0.86%)
Sep 26, 2012 4.776 4.834 4.719 4.768 232,545 +0.01(+0.17%)
Sep 25, 2012 4.858 4.866 4.760 4.760 416,992 -0.07(-1.53%)
Sep 24, 2012 4.842 4.915 4.801 4.834 279,162 -0.01(-0.17%)
Sep 21, 2012 4.866 4.907 4.834 4.842 674,339 +0.04(+0.85%)
Sep 20, 2012 4.801 4.834 4.768 4.801 177,452 -0.01(-0.17%)
Sep 19, 2012 4.825 4.866 4.793 4.809 216,984 -0.02(-0.34%)
Sep 18, 2012 4.760 4.825 4.752 4.825 251,441 +0.05(+1.03%)
Sep 17, 2012 4.801 4.817 4.760 4.776 191,496 -0.05(-1.02%)
Sep 14, 2012 4.784 4.842 4.743 4.825 404,625 +0.06(+1.20%)
Sep 13, 2012 4.743 4.809 4.645 4.768 527,100 +0.04(+0.87%)
Sep 12, 2012 4.686 4.735 4.686 4.727 308,290 +0.05(+1.05%)
Sep 11, 2012 4.711 4.719 4.653 4.678 220,401 -0.02(-0.35%)
Sep 10, 2012 4.678 4.702 4.653 4.694 232,749 +0.00(+0.00%)
Sep 07, 2012 4.694 4.694 4.629 4.694 212,754 +0.02(+0.53%)
Sep 06, 2012 4.588 4.678 4.540 4.670 342,801 +0.11(+2.33%)
Sep 05, 2012 4.596 4.596 4.522 4.563 274,684 +0.23(+5.39%)
Sep 04, 2012 4.295 4.357 4.287 4.330 241,881 +0.03(+0.63%)
Aug 31, 2012 4.349 4.349 4.303 4.303 197,557 -0.02(-0.36%)
Aug 30, 2012 4.334 4.349 4.303 4.318 261,287 -0.03(-0.71%)
Aug 29, 2012 4.318 4.357 4.318 4.349 165,003 +0.03(+0.71%)
Aug 27, 2012 4.318 4.349 4.272 4.318 151,845 +0.01(+0.18%)
Aug 24, 2012 4.287 4.326 4.287 4.310 110,667 +0.02(+0.36%)
Aug 23, 2012 4.357 4.357 4.295 4.295 210,816 -0.05(-1.24%)
Aug 22, 2012 4.372 4.380 4.341 4.349 141,665 -0.04(-0.88%)
Aug 21, 2012 4.434 4.441 4.380 4.388 266,107 -0.04(-0.87%)
Aug 20, 2012 4.418 4.434 4.395 4.426 179,168 -0.01(-0.17%)
Aug 17, 2012 4.380 4.434 4.380 4.434 342,271 +0.04(+0.88%)
Aug 16, 2012 4.380 4.411 4.349 4.395 305,634 -0.01(-0.18%)
Aug 15, 2012 4.349 4.403 4.341 4.403 238,449 +0.03(+0.71%)
Aug 14, 2012 4.403 4.418 4.349 4.372 337,909 -0.03(-0.70%)
Aug 13, 2012 4.372 4.403 4.326 4.403 214,347 +0.02(+0.35%)
Aug 10, 2012 4.310 4.403 4.280 4.388 497,009 +0.08(+1.79%)
Aug 09, 2012 4.303 4.326 4.295 4.310 229,799 +0.01(+0.18%)
Aug 08, 2012 4.272 4.318 4.195 4.303 226,338 +0.02(+0.54%)
Aug 07, 2012 4.280 4.295 4.264 4.280 417,391 +0.03(+0.73%)
Aug 06, 2012 4.249 4.280 4.233 4.249 262,175 +0.01(+0.18%)
Aug 03, 2012 4.179 4.272 4.164 4.241 411,977 +0.10(+2.42%)
Aug 02, 2012 4.164 4.187 4.118 4.141 249,467 -0.02(-0.56%)
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.