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, 2014 7.452 7.497 7.394 7.417 204,857 -0.01(-0.16%)
May 29, 2014 7.509 7.509 7.382 7.428 299,175 -0.07(-0.92%)
May 28, 2014 7.648 7.694 7.428 7.498 657,393 -0.32(-4.13%)
May 27, 2014 7.682 7.832 7.682 7.821 218,903 +0.15(+1.95%)
May 23, 2014 7.578 7.671 7.671 7.671 222,541 +0.10(+1.37%)
May 22, 2014 7.578 7.613 7.532 7.567 71,433 +0.02(+0.31%)
May 21, 2014 7.532 7.601 7.440 7.544 305,176 +0.08(+1.08%)
May 20, 2014 7.532 7.532 7.371 7.463 402,734 -0.11(-1.45%)
May 19, 2014 7.475 7.619 7.452 7.573 155,129 +0.10(+1.31%)
May 16, 2014 7.452 7.475 7.371 7.475 202,789 +0.00(+0.00%)
May 15, 2014 7.440 7.518 7.336 7.475 384,666 -0.03(-0.46%)
May 14, 2014 7.717 7.809 7.498 7.509 303,576 -0.25(-3.27%)
May 13, 2014 7.925 7.925 7.763 7.763 236,671 -0.15(-1.90%)
May 12, 2014 7.740 7.948 7.682 7.913 329,740 +0.17(+2.24%)
May 09, 2014 7.498 7.751 7.486 7.740 334,015 +0.18(+2.44%)
May 08, 2014 7.602 7.671 7.509 7.555 321,423 -0.02(-0.30%)
May 07, 2014 7.486 7.602 7.371 7.578 280,532 +0.12(+1.55%)
May 06, 2014 7.555 7.625 7.452 7.463 343,301 -0.10(-1.37%)
May 05, 2014 7.613 7.682 7.521 7.567 283,839 -0.09(-1.20%)
May 02, 2014 7.682 7.809 7.613 7.659 295,334 +0.02(+0.23%)
May 01, 2014 7.625 7.728 7.509 7.642 441,493 +0.02(+0.23%)
Apr 30, 2014 7.521 7.648 7.486 7.625 402,739 +0.06(+0.76%)
Apr 29, 2014 7.728 7.798 7.555 7.567 255,897 -0.10(-1.35%)
Apr 28, 2014 7.728 7.798 7.613 7.671 323,105 +0.00(+0.00%)
Apr 25, 2014 7.717 7.763 7.636 7.671 309,035 -0.05(-0.60%)
Apr 24, 2014 7.925 7.948 7.705 7.717 240,426 -0.18(-2.34%)
Apr 23, 2014 7.913 7.971 7.867 7.901 263,054 -0.05(-0.58%)
Apr 22, 2014 7.925 8.051 7.925 7.948 276,902 +0.06(+0.73%)
Apr 21, 2014 7.925 7.994 7.855 7.890 176,756 -0.03(-0.44%)
Apr 17, 2014 7.821 7.925 7.925 7.925 259,992 +0.09(+1.18%)
Apr 16, 2014 7.890 7.890 7.775 7.832 175,118 +0.03(+0.44%)
Apr 15, 2014 7.809 7.890 7.625 7.798 290,383 +0.05(+0.60%)
Apr 14, 2014 7.740 7.844 7.648 7.751 265,640 +0.07(+0.90%)
Apr 11, 2014 7.671 7.757 7.625 7.682 296,583 -0.09(-1.19%)
Apr 10, 2014 7.925 7.971 7.717 7.775 384,977 -0.20(-2.46%)
Apr 09, 2014 8.017 8.017 7.913 7.971 156,837 -0.02(-0.29%)
Apr 08, 2014 7.982 8.167 7.982 7.994 216,880 -0.01(-0.14%)
Apr 07, 2014 8.028 8.074 7.936 8.005 274,107 -0.03(-0.43%)
Apr 04, 2014 8.363 8.363 8.005 8.040 298,749 -0.24(-2.92%)
Apr 03, 2014 8.271 8.328 8.201 8.282 169,153 -0.01(-0.14%)
Apr 02, 2014 8.340 8.340 8.201 8.294 211,970 +0.00(+0.00%)
Apr 01, 2014 8.167 8.305 7.994 8.294 413,194 +0.17(+2.13%)
Mar 31, 2014 8.017 8.155 7.994 8.121 309,899 +0.17(+2.18%)
Mar 28, 2014 7.948 8.098 7.925 7.948 185,233 -0.02(-0.29%)
Mar 27, 2014 8.086 8.183 7.919 7.971 249,607 -0.07(-0.93%)
Mar 26, 2014 8.236 8.282 8.040 8.046 217,754 -0.16(-1.90%)
Mar 25, 2014 8.224 8.305 8.155 8.201 241,327 +0.00(+0.00%)
Mar 24, 2014 8.282 8.351 8.178 8.201 199,011 -0.03(-0.42%)
Mar 21, 2014 8.409 8.421 8.224 8.236 430,241 -0.10(-1.24%)
Mar 20, 2014 8.224 8.421 8.224 8.340 163,264 +0.07(+0.84%)
Mar 19, 2014 8.201 8.351 8.138 8.271 427,023 +0.05(+0.56%)
Mar 18, 2014 8.144 8.234 8.005 8.224 504,257 +0.07(+0.85%)
Mar 17, 2014 8.074 8.190 7.821 8.155 193,965 +0.10(+1.29%)
Mar 14, 2014 7.971 8.109 7.959 8.051 207,668 +0.08(+1.01%)
Mar 13, 2014 8.040 8.040 7.878 7.971 204,142 -0.02(-0.29%)
Mar 12, 2014 7.890 8.005 7.821 7.994 221,933 +0.09(+1.17%)
Mar 11, 2014 8.028 8.061 7.867 7.901 219,550 -0.12(-1.44%)
Mar 10, 2014 7.971 8.028 7.901 8.017 181,086 +0.05(+0.58%)
Mar 07, 2014 7.971 8.005 7.901 7.971 124,127 +0.07(+0.88%)
Mar 06, 2014 7.890 7.919 7.786 7.901 151,348 +0.03(+0.44%)
Mar 05, 2014 7.971 7.982 7.786 7.867 276,720 +0.21(+2.79%)
Mar 04, 2014 7.538 7.796 7.379 7.653 656,949 +0.21(+2.88%)
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.