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 28, 2004 3.745 3.748 3.679 3.688 446,712 -0.02(-0.62%)
May 27, 2004 3.751 3.751 3.651 3.711 574,543 -0.01(-0.15%)
May 26, 2004 3.653 3.722 3.616 3.716 533,330 +0.05(+1.41%)
May 25, 2004 3.530 3.665 3.530 3.665 686,309 +0.07(+1.83%)
May 24, 2004 3.565 3.599 3.527 3.599 359,395 +0.03(+0.96%)
May 21, 2004 3.479 3.565 3.470 3.565 485,830 +0.10(+2.81%)
May 20, 2004 3.516 3.545 3.459 3.467 745,684 -0.02(-0.49%)
May 19, 2004 3.565 3.619 3.479 3.484 681,419 -0.06(-1.78%)
May 18, 2004 3.510 3.547 3.473 3.547 305,608 +0.08(+2.40%)
May 17, 2004 3.516 3.519 3.436 3.464 653,128 -0.08(-2.34%)
May 14, 2004 3.565 3.582 3.487 3.547 538,918 +0.01(+0.32%)
May 13, 2004 3.573 3.605 3.525 3.536 524,948 -0.03(-0.96%)
May 12, 2004 3.513 3.593 3.416 3.570 690,849 +0.06(+1.80%)
May 11, 2004 3.470 3.507 3.401 3.507 568,955 +0.11(+3.20%)
May 10, 2004 3.393 3.467 3.379 3.399 853,608 -0.03(-1.00%)
May 07, 2004 3.588 3.651 3.407 3.433 1,302,066 -0.17(-4.84%)
May 06, 2004 3.708 3.722 3.608 3.608 760,703 -0.11(-3.00%)
May 05, 2004 3.685 3.771 3.676 3.719 692,596 +0.05(+1.41%)
May 04, 2004 3.662 3.728 3.610 3.668 576,290 +0.03(+0.79%)
May 03, 2004 3.582 3.679 3.582 3.639 607,724 +0.03(+0.79%)
Apr 30, 2004 3.619 3.665 3.556 3.610 708,662 +0.01(+0.24%)
Apr 29, 2004 3.659 3.688 3.602 3.602 696,088 -0.07(-1.95%)
Apr 28, 2004 3.673 3.708 3.639 3.673 906,696 -0.03(-0.85%)
Apr 27, 2004 3.731 3.736 3.671 3.705 947,211 +0.02(+0.47%)
Apr 26, 2004 3.713 3.716 3.668 3.688 663,606 -0.01(-0.23%)
Apr 23, 2004 3.782 3.782 3.642 3.696 734,508 -0.04(-1.15%)
Apr 22, 2004 3.774 3.774 3.659 3.739 1,491,718 -0.04(-0.99%)
Apr 21, 2004 3.713 3.776 3.656 3.776 397,814 +0.13(+3.61%)
Apr 20, 2004 3.802 3.808 3.645 3.645 587,466 -0.14(-3.78%)
Apr 19, 2004 3.751 3.791 3.693 3.788 520,756 +0.06(+1.69%)
Apr 16, 2004 3.722 3.788 3.722 3.725 453,697 +0.00(+0.00%)
Apr 15, 2004 3.722 3.776 3.685 3.725 903,553 +0.00(+0.08%)
Apr 14, 2004 3.736 3.794 3.713 3.722 648,239 -0.00(-0.08%)
Apr 13, 2004 3.894 3.894 3.722 3.725 872,817 -0.17(-4.34%)
Apr 12, 2004 3.839 3.911 3.839 3.894 543,109 +0.06(+1.64%)
Apr 08, 2004 3.951 3.951 3.831 3.831 610,518 -0.11(-2.76%)
Apr 07, 2004 3.874 3.943 3.851 3.940 540,315 +0.06(+1.55%)
Apr 06, 2004 3.937 3.940 3.880 3.880 505,738 -0.07(-1.67%)
Apr 05, 2004 3.902 3.948 3.845 3.945 933,590 -0.00(-0.07%)
Apr 02, 2004 3.860 3.951 3.854 3.948 1,193,444 +0.06(+1.62%)
Apr 01, 2004 3.877 3.891 3.825 3.885 414,579 +0.03(+0.82%)
Mar 31, 2004 3.822 3.860 3.748 3.854 784,104 +0.01(+0.37%)
Mar 30, 2004 3.792 3.845 3.782 3.839 436,932 +0.02(+0.45%)
Mar 29, 2004 3.762 3.825 3.722 3.822 679,673 +0.10(+2.61%)
Mar 26, 2004 3.762 3.762 3.708 3.725 439,028 -0.03(-0.76%)
Mar 25, 2004 3.691 3.754 3.633 3.754 780,262 +0.13(+3.47%)
Mar 24, 2004 3.691 3.691 3.628 3.628 549,396 -0.05(-1.40%)
Mar 23, 2004 3.662 3.722 3.636 3.679 509,231 +0.06(+1.66%)
Mar 22, 2004 3.734 3.745 3.619 3.619 765,592 -0.10(-2.62%)
Mar 19, 2004 3.808 3.839 3.708 3.716 703,074 -0.05(-1.22%)
Mar 18, 2004 3.779 3.862 3.734 3.762 516,565 -0.10(-2.59%)
Mar 17, 2004 3.802 3.865 3.762 3.862 619,599 +0.15(+4.09%)
Mar 16, 2004 3.797 3.808 3.696 3.711 695,390 -0.01(-0.31%)
Mar 15, 2004 3.757 3.837 3.722 3.722 477,797 -0.11(-2.91%)
Mar 12, 2004 3.768 3.837 3.751 3.834 597,595 +0.11(+2.92%)
Mar 11, 2004 3.725 3.837 3.725 3.725 638,110 -0.03(-0.69%)
Mar 10, 2004 3.831 3.877 3.751 3.751 558,477 -0.04(-1.13%)
Mar 09, 2004 3.811 3.860 3.794 3.794 588,514 -0.02(-0.53%)
Mar 08, 2004 3.868 3.900 3.814 3.814 572,448 -0.09(-2.35%)
Mar 05, 2004 3.845 3.908 3.845 3.905 640,206 -0.01(-0.22%)
Mar 04, 2004 3.868 3.922 3.822 3.914 622,742 +0.06(+1.56%)
Mar 03, 2004 3.851 3.894 3.822 3.854 574,194 -0.00(-0.07%)
Mar 02, 2004 3.928 3.928 3.851 3.857 664,654 -0.05(-1.25%)
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.