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 31, 2005 3.545 3.574 3.514 3.565 777,272 +0.03(+0.89%)
May 27, 2005 3.508 3.540 3.474 3.534 587,487 +0.03(+0.73%)
May 26, 2005 3.454 3.508 3.454 3.508 480,448 +0.07(+2.00%)
May 25, 2005 3.522 3.522 3.436 3.439 599,063 -0.04(-1.15%)
May 24, 2005 3.436 3.502 3.436 3.479 381,322 +0.01(+0.25%)
May 23, 2005 3.508 3.508 3.448 3.471 452,111 -0.02(-0.66%)
May 20, 2005 3.494 3.494 3.434 3.494 364,155 +0.00(+0.08%)
May 19, 2005 3.497 3.497 3.431 3.491 562,282 +0.03(+0.99%)
May 18, 2005 3.497 3.531 3.442 3.457 1,366,753 +0.00(+0.00%)
May 17, 2005 3.408 3.457 3.356 3.457 922,684 +0.02(+0.58%)
May 16, 2005 3.310 3.436 3.305 3.436 755,922 +0.12(+3.54%)
May 13, 2005 3.302 3.362 3.293 3.319 634,932 -0.00(-0.09%)
May 12, 2005 3.388 3.388 3.276 3.322 833,192 -0.05(-1.44%)
May 11, 2005 3.293 3.373 3.279 3.371 876,520 +0.10(+3.06%)
May 10, 2005 3.305 3.351 3.245 3.270 937,968 -0.05(-1.55%)
May 09, 2005 3.273 3.322 3.236 3.322 561,406 +0.07(+2.02%)
May 06, 2005 3.316 3.319 3.239 3.256 365,517 -0.05(-1.64%)
May 05, 2005 3.322 3.322 3.235 3.310 767,690 +0.01(+0.17%)
May 04, 2005 3.190 3.316 3.176 3.305 1,139,304 +0.15(+4.81%)
May 03, 2005 3.193 3.207 3.150 3.153 584,900 -0.03(-0.99%)
May 02, 2005 3.170 3.187 3.133 3.184 793,233 +0.03(+1.00%)
Apr 29, 2005 3.147 3.153 3.081 3.153 718,073 +0.05(+1.76%)
Apr 28, 2005 3.196 3.196 3.099 3.099 624,638 -0.06(-1.99%)
Apr 27, 2005 3.124 3.213 3.090 3.162 1,033,973 +0.05(+1.47%)
Apr 26, 2005 3.184 3.187 3.101 3.116 706,598 -0.06(-1.98%)
Apr 25, 2005 3.081 3.179 3.081 3.179 913,032 +0.07(+2.40%)
Apr 22, 2005 3.170 3.170 3.073 3.104 779,768 -0.06(-1.81%)
Apr 21, 2005 3.164 3.184 3.110 3.162 1,411,185 +0.01(+0.36%)
Apr 20, 2005 3.225 3.233 3.147 3.150 1,300,490 -0.07(-2.31%)
Apr 19, 2005 3.190 3.250 3.182 3.225 423,107 +0.01(+0.36%)
Apr 18, 2005 3.190 3.219 3.150 3.213 878,420 +0.06(+2.00%)
Apr 15, 2005 3.199 3.250 3.147 3.150 883,141 +0.00(+0.00%)
Apr 14, 2005 3.233 3.273 3.150 3.150 721,694 -0.08(-2.57%)
Apr 13, 2005 3.339 3.339 3.210 3.233 662,313 -0.08(-2.34%)
Apr 12, 2005 3.210 3.325 3.190 3.310 805,864 +0.09(+2.76%)
Apr 11, 2005 3.259 3.276 3.199 3.222 502,688 -0.01(-0.18%)
Apr 08, 2005 3.282 3.325 3.222 3.227 520,462 -0.09(-2.85%)
Apr 07, 2005 3.319 3.342 3.247 3.322 533,383 +0.03(+1.05%)
Apr 06, 2005 3.273 3.325 3.259 3.288 892,517 +0.05(+1.41%)
Apr 05, 2005 3.265 3.293 3.233 3.242 846,559 -0.01(-0.44%)
Apr 04, 2005 3.179 3.293 3.179 3.256 681,313 +0.06(+1.97%)
Apr 01, 2005 3.362 3.362 3.150 3.193 900,954 -0.10(-2.96%)
Mar 31, 2005 3.351 3.351 3.242 3.290 804,450 -0.05(-1.54%)
Mar 30, 2005 3.265 3.342 3.236 3.342 641,008 +0.11(+3.37%)
Mar 29, 2005 3.288 3.328 3.207 3.233 608,453 -0.05(-1.66%)
Mar 28, 2005 3.273 3.296 3.213 3.288 685,964 +0.07(+2.23%)
Mar 24, 2005 3.285 3.290 3.216 3.216 517,784 -0.02(-0.62%)
Mar 23, 2005 3.288 3.288 3.227 3.236 789,563 -0.05(-1.65%)
Mar 22, 2005 3.351 3.359 3.279 3.290 536,173 -0.06(-1.71%)
Mar 21, 2005 3.356 3.373 3.305 3.348 486,730 -0.03(-0.93%)
Mar 18, 2005 3.313 3.416 3.313 3.379 1,848,403 +0.02(+0.51%)
Mar 17, 2005 3.385 3.399 3.336 3.362 573,072 -0.00(-0.08%)
Mar 16, 2005 3.382 3.414 3.359 3.365 618,660 -0.00(-0.08%)
Mar 15, 2005 3.436 3.442 3.362 3.368 596,123 -0.05(-1.43%)
Mar 14, 2005 3.388 3.445 3.376 3.416 1,194,275 -0.00(-0.08%)
Mar 11, 2005 3.371 3.442 3.371 3.419 1,077,835 +0.05(+1.44%)
Mar 10, 2005 3.436 3.448 3.368 3.371 1,098,937 -0.02(-0.68%)
Mar 09, 2005 3.520 3.520 3.394 3.394 936,980 -0.03(-1.00%)
Mar 08, 2005 3.439 3.468 3.425 3.428 915,714 +0.00(+0.00%)
Mar 07, 2005 3.474 3.479 3.428 3.428 1,126,569 +0.00(+0.00%)
Mar 04, 2005 3.465 3.482 3.428 3.428 1,122,690 -0.01(-0.25%)
Mar 03, 2005 3.451 3.465 3.411 3.436 908,859 +0.02(+0.67%)
Mar 02, 2005 3.431 3.471 3.396 3.414 849,349 -0.04(-1.08%)
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.