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 (%)
Jan 30, 2015 8.705 8.772 8.598 8.611 318,524 -0.17(-1.98%)
Jan 29, 2015 8.745 8.970 8.719 8.786 308,812 +0.03(+0.31%)
Jan 28, 2015 8.919 8.933 8.745 8.759 186,114 -0.15(-1.65%)
Jan 27, 2015 8.906 9.040 8.879 8.906 203,067 -0.08(-0.89%)
Jan 26, 2015 9.013 9.080 8.906 8.986 160,184 -0.03(-0.30%)
Jan 23, 2015 9.308 9.335 9.013 9.013 181,366 -0.33(-3.58%)
Jan 22, 2015 8.986 9.348 8.839 9.348 496,854 +0.54(+6.08%)
Jan 21, 2015 8.866 8.973 8.786 8.812 172,684 -0.11(-1.20%)
Jan 20, 2015 9.040 9.107 8.866 8.919 249,278 -0.16(-1.77%)
Jan 16, 2015 8.879 9.107 8.879 9.080 308,088 +0.16(+1.80%)
Jan 15, 2015 8.919 9.080 8.852 8.919 253,763 +0.00(+0.00%)
Jan 14, 2015 8.839 9.000 8.772 8.919 295,961 -0.05(-0.60%)
Jan 13, 2015 9.067 9.174 8.826 8.973 330,200 -0.03(-0.30%)
Jan 12, 2015 9.040 9.080 8.933 9.000 201,679 -0.07(-0.74%)
Jan 09, 2015 9.201 9.268 9.040 9.067 155,261 -0.15(-1.60%)
Jan 08, 2015 9.254 9.335 9.161 9.214 203,430 +0.05(+0.58%)
Jan 07, 2015 9.227 9.308 9.120 9.161 149,317 +0.00(+0.00%)
Jan 06, 2015 9.281 9.442 9.161 9.161 278,337 -0.12(-1.30%)
Jan 05, 2015 9.509 9.509 9.281 9.281 174,069 -0.23(-2.46%)
Jan 02, 2015 9.817 9.817 9.469 9.515 217,631 -0.21(-2.13%)
Dec 31, 2014 9.817 9.723 9.723 9.723 237,519 -0.04(-0.41%)
Dec 30, 2014 9.777 9.830 9.723 9.763 135,221 -0.07(-0.68%)
Dec 29, 2014 9.469 9.844 9.469 9.830 401,726 +0.32(+3.38%)
Dec 26, 2014 9.576 9.576 9.482 9.509 121,002 -0.03(-0.28%)
Dec 24, 2014 9.495 9.536 9.536 9.536 85,569 +0.01(+0.14%)
Dec 23, 2014 9.549 9.576 9.415 9.522 125,466 +0.05(+0.57%)
Dec 22, 2014 9.415 9.482 9.308 9.469 133,389 +0.01(+0.14%)
Dec 19, 2014 9.348 9.495 9.161 9.455 1,123,209 +0.15(+1.58%)
Dec 18, 2014 9.321 9.375 9.214 9.308 186,726 +0.07(+0.72%)
Dec 17, 2014 8.986 9.254 8.933 9.241 219,895 +0.24(+2.68%)
Dec 16, 2014 8.879 9.067 8.866 9.000 196,110 +0.11(+1.20%)
Dec 15, 2014 9.040 9.067 8.879 8.893 170,717 -0.08(-0.90%)
Dec 12, 2014 9.013 9.147 8.933 8.973 175,545 -0.12(-1.33%)
Dec 11, 2014 9.174 9.281 9.067 9.094 141,433 -0.01(-0.15%)
Dec 10, 2014 9.241 9.294 9.107 9.107 243,333 -0.20(-2.16%)
Dec 09, 2014 9.013 9.335 9.013 9.308 186,026 +0.17(+1.91%)
Dec 08, 2014 9.254 9.375 9.080 9.134 168,405 -0.19(-2.01%)
Dec 05, 2014 9.241 9.415 9.241 9.321 137,871 +0.07(+0.72%)
Dec 04, 2014 9.214 9.281 9.107 9.254 166,292 +0.01(+0.14%)
Dec 03, 2014 9.201 9.308 9.161 9.241 122,237 +0.42(+4.70%)
Dec 02, 2014 8.660 8.864 8.660 8.826 128,481 +0.19(+2.22%)
Dec 01, 2014 8.711 8.730 8.609 8.634 187,627 -0.05(-0.59%)
Nov 28, 2014 8.940 8.940 8.673 8.685 144,649 -0.22(-2.44%)
Nov 26, 2014 8.915 8.902 8.902 8.902 114,239 +0.01(+0.14%)
Nov 25, 2014 8.877 8.979 8.864 8.889 74,998 +0.00(+0.00%)
Nov 24, 2014 8.864 8.940 8.851 8.889 160,626 +0.09(+1.01%)
Nov 21, 2014 9.068 9.073 8.800 8.800 137,580 -0.15(-1.71%)
Nov 20, 2014 8.864 8.979 8.826 8.953 270,474 +0.05(+0.57%)
Nov 19, 2014 9.208 9.221 8.889 8.902 378,459 -0.31(-3.32%)
Nov 18, 2014 9.285 9.361 9.159 9.208 171,552 -0.04(-0.41%)
Nov 17, 2014 9.310 9.349 9.234 9.247 97,888 -0.11(-1.23%)
Nov 14, 2014 9.463 9.565 9.285 9.361 225,157 -0.08(-0.81%)
Nov 13, 2014 9.565 9.565 9.196 9.438 103,688 -0.13(-1.33%)
Nov 12, 2014 9.285 9.565 9.285 9.565 150,506 +0.22(+2.32%)
Nov 11, 2014 9.361 9.412 9.298 9.349 102,683 -0.03(-0.27%)
Nov 10, 2014 9.272 9.374 9.172 9.374 144,692 +0.09(+0.96%)
Nov 07, 2014 9.336 9.336 9.196 9.285 174,604 -0.05(-0.55%)
Nov 06, 2014 9.298 9.349 9.170 9.336 116,167 +0.06(+0.69%)
Nov 05, 2014 9.272 9.336 9.170 9.272 135,880 +0.01(+0.14%)
Nov 04, 2014 9.298 9.323 9.170 9.259 129,184 -0.03(-0.27%)
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.