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 (%)
Apr 30, 2013 4.944 4.990 4.906 4.990 0 +0.07(+1.32%)
Apr 29, 2013 4.916 5.009 4.902 4.925 356,223 +0.04(+0.76%)
Apr 26, 2013 4.944 4.944 4.878 4.888 325,488 -0.06(-1.13%)
Apr 25, 2013 4.962 4.981 4.916 4.944 218,630 +0.00(+0.00%)
Apr 24, 2013 4.981 4.981 4.916 4.944 233,980 -0.04(-0.75%)
Apr 23, 2013 4.925 4.981 4.916 4.981 393,704 +0.07(+1.52%)
Apr 22, 2013 4.869 4.925 4.785 4.906 1,007,666 +0.05(+0.96%)
Apr 19, 2013 4.813 4.869 4.804 4.860 321,180 +0.04(+0.77%)
Apr 18, 2013 4.878 4.878 4.813 4.823 314,364 -0.04(-0.77%)
Apr 17, 2013 4.897 4.972 4.795 4.860 775,632 -0.07(-1.32%)
Apr 16, 2013 4.944 4.981 4.888 4.925 266,045 +0.04(+0.76%)
Apr 15, 2013 4.990 5.004 4.888 4.888 426,535 -0.12(-2.42%)
Apr 12, 2013 5.018 5.027 4.990 5.009 220,246 -0.01(-0.19%)
Apr 11, 2013 5.055 5.055 4.986 5.018 235,834 -0.02(-0.46%)
Apr 10, 2013 4.972 5.055 4.953 5.041 344,053 +0.10(+1.98%)
Apr 09, 2013 5.037 5.055 4.944 4.944 383,928 -0.07(-1.48%)
Apr 08, 2013 5.046 5.046 4.972 5.018 268,186 +0.00(+0.00%)
Apr 05, 2013 4.999 5.037 4.953 5.018 398,485 -0.02(-0.37%)
Apr 04, 2013 5.055 5.065 5.018 5.037 296,857 +0.00(+0.00%)
Apr 03, 2013 5.121 5.121 5.037 5.037 239,383 -0.05(-0.92%)
Apr 02, 2013 5.148 5.167 5.065 5.083 281,336 -0.02(-0.36%)
Apr 01, 2013 5.223 5.223 5.055 5.102 493,767 -0.09(-1.79%)
Mar 28, 2013 5.260 5.260 5.167 5.195 318,555 -0.05(-0.89%)
Mar 27, 2013 5.214 5.251 5.186 5.242 113,644 -0.01(-0.18%)
Mar 26, 2013 5.242 5.260 5.186 5.251 283,996 +0.02(+0.36%)
Mar 25, 2013 5.232 5.242 5.176 5.232 244,105 +0.01(+0.18%)
Mar 22, 2013 5.223 5.232 5.195 5.223 306,845 +0.03(+0.54%)
Mar 21, 2013 5.176 5.232 5.176 5.195 278,483 -0.02(-0.36%)
Mar 20, 2013 5.148 5.214 5.121 5.214 568,609 +0.10(+2.00%)
Mar 19, 2013 5.083 5.167 5.055 5.111 1,296,461 +0.04(+0.73%)
Mar 18, 2013 5.055 5.074 4.999 5.074 604,732 +0.02(+0.35%)
Mar 15, 2013 5.046 5.065 4.999 5.056 548,822 +0.02(+0.39%)
Mar 14, 2013 4.990 5.055 4.962 5.037 276,437 +0.04(+0.74%)
Mar 13, 2013 4.981 5.018 4.962 4.999 276,314 +0.01(+0.19%)
Mar 12, 2013 4.962 4.990 4.934 4.990 198,787 +0.01(+0.19%)
Mar 11, 2013 4.953 4.981 4.869 4.981 154,169 +0.02(+0.38%)
Mar 08, 2013 4.972 4.976 4.897 4.962 271,158 +0.03(+0.57%)
Mar 07, 2013 4.925 4.934 4.888 4.934 188,943 -0.01(-0.19%)
Mar 06, 2013 4.934 4.972 4.878 4.944 253,686 +0.01(+0.19%)
Mar 05, 2013 4.916 4.962 4.897 4.934 326,793 +0.04(+0.76%)
Mar 04, 2013 4.888 4.925 4.823 4.897 278,933 -0.02(-0.38%)
Mar 01, 2013 4.832 4.925 4.776 4.916 834,753 +0.07(+1.54%)
Feb 28, 2013 4.911 4.962 4.841 4.841 646,618 -0.11(-2.26%)
Feb 27, 2013 4.953 4.990 4.906 4.953 285,304 +0.26(+5.56%)
Feb 26, 2013 4.666 4.718 4.649 4.692 285,496 +0.03(+0.75%)
Feb 25, 2013 4.718 4.736 4.649 4.657 368,842 -0.05(-1.11%)
Feb 22, 2013 4.692 4.710 4.640 4.710 267,499 +0.05(+1.13%)
Feb 21, 2013 4.657 4.684 4.614 4.657 422,743 -0.01(-0.19%)
Feb 20, 2013 4.762 4.762 4.666 4.666 549,743 -0.08(-1.66%)
Feb 19, 2013 4.666 4.745 4.657 4.745 402,390 +0.09(+1.88%)
Feb 15, 2013 4.657 4.657 4.596 4.657 348,238 +0.03(+0.76%)
Feb 14, 2013 4.587 4.649 4.579 4.622 199,134 +0.01(+0.19%)
Feb 13, 2013 4.649 4.649 4.570 4.614 173,954 -0.03(-0.75%)
Feb 12, 2013 4.605 4.657 4.561 4.649 252,172 +0.06(+1.33%)
Feb 11, 2013 4.579 4.622 4.561 4.587 161,371 +0.02(+0.38%)
Feb 08, 2013 4.605 4.622 4.561 4.570 246,046 -0.02(-0.38%)
Feb 07, 2013 4.622 4.649 4.570 4.587 239,186 -0.01(-0.19%)
Feb 06, 2013 4.579 4.605 4.561 4.596 351,441 +0.03(+0.57%)
Feb 04, 2013 4.570 4.614 4.552 4.570 304,683 -0.05(-1.04%)
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.