Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trustco Bank Corp NY (NQ: TRST )

33.60 -0.05 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Mar 30, 2012 4.122 4.136 4.078 4.129 594,664 +0.03(+0.71%)
Mar 29, 2012 4.085 4.114 4.028 4.100 623,003 +0.00(+0.00%)
Mar 28, 2012 4.071 4.107 4.049 4.100 559,461 +0.04(+1.07%)
Mar 27, 2012 4.042 4.085 4.009 4.056 527,686 +0.01(+0.36%)
Mar 26, 2012 4.006 4.071 3.991 4.042 346,815 +0.07(+1.64%)
Mar 23, 2012 3.934 3.984 3.890 3.977 287,049 +0.04(+1.10%)
Mar 22, 2012 3.984 4.013 3.905 3.934 268,982 -0.09(-2.33%)
Mar 21, 2012 4.028 4.049 3.984 4.028 218,596 +0.01(+0.18%)
Mar 20, 2012 4.028 4.064 4.006 4.020 207,820 -0.04(-1.07%)
Mar 19, 2012 3.999 4.078 3.977 4.064 327,953 +0.06(+1.44%)
Mar 16, 2012 4.049 4.064 3.984 4.006 708,075 -0.03(-0.72%)
Mar 15, 2012 4.013 4.064 3.955 4.035 215,840 +0.04(+0.90%)
Mar 14, 2012 4.028 4.042 3.962 3.999 283,898 -0.05(-1.25%)
Mar 13, 2012 3.926 4.056 3.905 4.049 430,997 +0.17(+4.48%)
Mar 12, 2012 3.876 3.890 3.847 3.876 164,825 +0.00(+0.00%)
Mar 09, 2012 3.818 3.919 3.796 3.876 348,200 +0.07(+1.71%)
Mar 08, 2012 3.803 3.832 3.753 3.811 292,925 +0.03(+0.76%)
Mar 07, 2012 3.760 3.811 3.717 3.782 276,683 +0.06(+1.55%)
Mar 06, 2012 3.782 3.814 3.724 3.724 413,281 -0.09(-2.46%)
Mar 05, 2012 3.746 3.832 3.738 3.818 229,703 +0.06(+1.54%)
Mar 02, 2012 3.883 3.897 3.730 3.760 623,084 -0.12(-2.99%)
Mar 01, 2012 3.883 3.970 3.868 3.876 425,402 +0.00(+0.00%)
Feb 29, 2012 3.984 4.006 3.868 3.876 578,615 +0.10(+2.68%)
Feb 28, 2012 3.781 3.788 3.747 3.774 909,113 +0.01(+0.18%)
Feb 27, 2012 3.774 3.808 3.754 3.768 420,530 -0.04(-1.07%)
Feb 24, 2012 3.856 3.856 3.808 3.808 154,943 -0.05(-1.23%)
Feb 23, 2012 3.788 3.860 3.781 3.856 263,636 +0.07(+1.98%)
Feb 22, 2012 3.836 3.842 3.774 3.781 389,367 -0.06(-1.59%)
Feb 21, 2012 3.890 3.911 3.815 3.842 260,810 -0.05(-1.22%)
Feb 17, 2012 3.904 3.907 3.863 3.890 224,723 +0.00(+0.00%)
Feb 16, 2012 3.734 3.904 3.734 3.890 361,604 +0.15(+4.00%)
Feb 15, 2012 3.822 3.822 3.727 3.740 335,659 -0.06(-1.61%)
Feb 14, 2012 3.815 3.836 3.754 3.802 318,051 -0.04(-1.06%)
Feb 13, 2012 3.856 3.870 3.795 3.842 328,025 +0.05(+1.25%)
Feb 10, 2012 3.877 3.904 3.788 3.795 304,794 -0.12(-2.96%)
Feb 09, 2012 3.924 3.945 3.877 3.911 203,804 -0.02(-0.52%)
Feb 08, 2012 3.938 3.972 3.904 3.931 344,171 +0.00(+0.00%)
Feb 07, 2012 3.979 3.992 3.931 3.931 236,734 -0.05(-1.37%)
Feb 06, 2012 3.992 4.013 3.924 3.985 219,961 -0.04(-1.01%)
Feb 03, 2012 3.945 4.033 3.891 4.026 506,797 +0.12(+3.14%)
Feb 02, 2012 3.870 3.924 3.815 3.904 502,011 +0.03(+0.88%)
Feb 01, 2012 3.822 3.890 3.774 3.870 593,756 +0.07(+1.97%)
Jan 31, 2012 3.849 3.856 3.761 3.795 284,057 -0.02(-0.53%)
Jan 30, 2012 3.774 3.829 3.740 3.815 251,152 +0.01(+0.18%)
Jan 27, 2012 3.740 3.822 3.720 3.808 267,590 +0.05(+1.27%)
Jan 26, 2012 3.849 3.849 3.706 3.761 599,678 -0.06(-1.60%)
Jan 25, 2012 3.808 3.897 3.774 3.822 677,244 +0.01(+0.18%)
Jan 24, 2012 3.897 3.911 3.761 3.815 919,411 -0.12(-2.94%)
Jan 23, 2012 3.917 3.951 3.877 3.931 169,545 +0.02(+0.52%)
Jan 20, 2012 3.836 3.951 3.836 3.911 278,703 +0.07(+1.77%)
Jan 19, 2012 3.870 3.870 3.795 3.842 238,961 -0.01(-0.18%)
Jan 18, 2012 3.842 3.863 3.822 3.849 282,175 +0.01(+0.35%)
Jan 17, 2012 3.890 3.897 3.829 3.836 528,680 -0.05(-1.23%)
Jan 13, 2012 3.877 3.904 3.842 3.883 485,357 -0.05(-1.38%)
Jan 12, 2012 3.911 3.945 3.863 3.938 302,315 +0.03(+0.70%)
Jan 11, 2012 3.883 3.938 3.842 3.911 321,767 +0.00(+0.00%)
Jan 10, 2012 3.931 3.945 3.890 3.911 419,663 +0.01(+0.17%)
Jan 09, 2012 3.863 3.911 3.829 3.904 384,581 +0.04(+1.06%)
Jan 06, 2012 3.863 3.883 3.822 3.863 587,773 -0.01(-0.35%)
Jan 05, 2012 3.822 3.883 3.808 3.877 353,205 +0.02(+0.53%)
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.