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

Trustco Bank Corp NY (NQ: TRST )

32.52 -0.10 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 30, 2003 3.273 3.293 3.241 3.281 872,817 +0.03(+0.88%)
May 29, 2003 3.241 3.290 3.207 3.253 1,165,852 +0.02(+0.62%)
May 28, 2003 3.190 3.238 3.164 3.232 724,030 +0.07(+2.17%)
May 27, 2003 3.175 3.184 3.095 3.164 1,151,881 +0.02(+0.64%)
May 23, 2003 3.075 3.170 3.052 3.144 513,072 +0.04(+1.30%)
May 22, 2003 3.164 3.164 3.069 3.103 830,207 -0.00(-0.10%)
May 21, 2003 3.115 3.129 3.084 3.107 327,612 -0.02(-0.73%)
May 20, 2003 3.035 3.135 3.021 3.129 674,084 +0.11(+3.60%)
May 19, 2003 3.049 3.092 3.021 3.021 469,065 -0.05(-1.49%)
May 16, 2003 2.998 3.132 2.998 3.066 825,666 -0.02(-0.56%)
May 15, 2003 3.078 3.138 3.035 3.084 679,673 +0.01(+0.47%)
May 14, 2003 3.092 3.121 3.049 3.069 409,340 -0.02(-0.65%)
May 13, 2003 3.121 3.121 3.061 3.089 608,073 +0.00(+0.09%)
May 12, 2003 3.092 3.121 3.052 3.086 561,271 -0.01(-0.18%)
May 09, 2003 3.064 3.092 3.021 3.092 297,226 +0.06(+2.08%)
May 08, 2003 3.035 3.078 3.012 3.029 588,514 +0.01(+0.28%)
May 07, 2003 3.064 3.072 3.009 3.021 624,139 -0.02(-0.66%)
May 06, 2003 3.032 3.078 3.023 3.041 688,055 -0.00(-0.09%)
May 05, 2003 2.992 3.044 2.992 3.044 805,758 +0.03(+0.95%)
May 02, 2003 2.946 3.064 2.946 3.015 632,172 +0.06(+2.13%)
May 01, 2003 2.938 2.992 2.935 2.952 393,623 -0.03(-1.15%)
Apr 30, 2003 2.975 3.006 2.952 2.986 557,779 +0.00(+0.10%)
Apr 29, 2003 2.978 3.003 2.963 2.983 499,102 -0.01(-0.48%)
Apr 28, 2003 2.946 2.998 2.923 2.998 562,319 +0.07(+2.55%)
Apr 25, 2003 2.943 2.955 2.918 2.923 444,616 +0.00(+0.00%)
Apr 24, 2003 2.906 2.946 2.906 2.923 546,253 -0.00(-0.10%)
Apr 23, 2003 2.938 2.938 2.892 2.926 636,713 -0.01(-0.49%)
Apr 22, 2003 2.872 2.946 2.872 2.940 773,626 +0.06(+2.19%)
Apr 21, 2003 2.889 2.892 2.863 2.877 438,679 -0.01(-0.40%)
Apr 17, 2003 2.906 2.920 2.860 2.889 316,785 -0.01(-0.20%)
Apr 16, 2003 2.926 2.926 2.875 2.895 379,303 -0.01(-0.20%)
Apr 15, 2003 2.938 2.938 2.889 2.900 304,909 -0.03(-1.07%)
Apr 14, 2003 2.923 2.935 2.892 2.932 234,358 +0.04(+1.39%)
Apr 11, 2003 2.892 2.955 2.892 2.892 288,843 -0.03(-0.98%)
Apr 10, 2003 2.895 2.949 2.895 2.920 200,828 +0.02(+0.79%)
Apr 09, 2003 2.963 2.989 2.897 2.897 371,270 -0.09(-2.88%)
Apr 08, 2003 2.923 2.992 2.918 2.983 405,149 +0.05(+1.56%)
Apr 07, 2003 2.966 3.006 2.915 2.938 453,697 +0.03(+0.98%)
Apr 04, 2003 2.909 2.981 2.906 2.909 446,712 -0.03(-0.97%)
Apr 03, 2003 2.940 2.969 2.892 2.938 530,536 +0.00(+0.10%)
Apr 02, 2003 2.863 2.949 2.863 2.935 599,691 +0.05(+1.69%)
Apr 01, 2003 2.852 2.889 2.783 2.886 500,499 +0.13(+4.67%)
Mar 31, 2003 2.855 2.880 2.757 2.757 540,801 -0.07(-2.33%)
Mar 28, 2003 2.892 2.906 2.820 2.823 237,152 -0.05(-1.89%)
Mar 27, 2003 2.852 2.883 2.835 2.877 219,832 +0.04(+1.31%)
Mar 26, 2003 2.835 2.906 2.835 2.840 283,325 -0.04(-1.39%)
Mar 25, 2003 2.889 2.895 2.860 2.880 307,134 +0.02(+0.70%)
Mar 24, 2003 2.920 2.935 2.837 2.860 197,349 -0.09(-3.01%)
Mar 21, 2003 2.966 3.041 2.889 2.949 498,546 +0.03(+1.18%)
Mar 20, 2003 2.849 2.935 2.835 2.915 273,898 +0.01(+0.30%)
Mar 19, 2003 2.877 2.909 2.855 2.906 431,973 +0.03(+0.89%)
Mar 18, 2003 2.946 2.946 2.826 2.880 34,298,000 -0.05(-1.85%)
Mar 17, 2003 2.792 2.946 2.777 2.935 889,278 +0.12(+4.17%)
Mar 14, 2003 2.814 2.863 2.783 2.817 607,486 +0.02(+0.61%)
Mar 13, 2003 2.817 2.829 2.774 2.800 500,499 +0.04(+1.56%)
Mar 12, 2003 2.763 2.835 2.720 2.757 681,237 +0.01(+0.21%)
Mar 11, 2003 2.846 2.855 2.720 2.751 697,485 -0.05(-1.64%)
Mar 10, 2003 2.877 2.892 2.797 2.797 475,002 -0.07(-2.30%)
Mar 07, 2003 2.820 2.900 2.794 2.863 401,656 +0.04(+1.52%)
Mar 06, 2003 2.869 2.872 2.817 2.820 424,708 -0.04(-1.50%)
Mar 05, 2003 2.906 2.906 2.843 2.863 296,876 -0.05(-1.86%)
Mar 04, 2003 2.895 2.949 2.889 2.918 201,526 +0.03(+1.19%)
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.