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

Trustco Bank Corp NY (NQ: TRST )

32.48 -0.14 (-0.43%)
Streaming Delayed Price Updated: 2:58 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 (%)
Feb 28, 2007 2.858 2.924 2.821 2.832 1,885,477 -0.04(-1.30%)
Feb 27, 2007 2.967 2.978 2.849 2.869 2,556,150 -0.11(-3.65%)
Feb 26, 2007 2.964 2.987 2.963 2.978 1,511,478 +0.01(+0.48%)
Feb 23, 2007 2.993 3.001 2.964 2.964 1,770,557 -0.04(-1.33%)
Feb 22, 2007 2.975 3.004 2.970 3.004 761,677 +0.03(+0.87%)
Feb 21, 2007 2.978 2.995 2.967 2.978 824,598 -0.02(-0.67%)
Feb 20, 2007 2.998 3.007 2.967 2.998 714,217 +0.01(+0.29%)
Feb 16, 2007 2.995 2.995 2.973 2.990 875,626 +0.00(+0.00%)
Feb 15, 2007 3.001 3.021 2.990 2.990 753,704 -0.02(-0.57%)
Feb 14, 2007 3.027 3.050 3.001 3.007 565,111 -0.02(-0.57%)
Feb 13, 2007 3.021 3.033 2.995 3.024 605,977 +0.00(+0.00%)
Feb 12, 2007 2.995 3.027 2.993 3.024 555,654 +0.02(+0.67%)
Feb 09, 2007 3.007 3.013 2.993 3.004 968,446 -0.01(-0.47%)
Feb 08, 2007 3.015 3.024 2.995 3.018 595,623 -0.01(-0.28%)
Feb 07, 2007 3.013 3.036 3.004 3.027 826,913 +0.01(+0.38%)
Feb 06, 2007 3.001 3.036 2.998 3.015 742,342 -0.00(-0.09%)
Feb 05, 2007 3.030 3.030 2.995 3.018 1,183,492 +0.00(+0.09%)
Feb 02, 2007 3.024 3.050 3.010 3.015 765,598 -0.03(-0.85%)
Feb 01, 2007 3.018 3.047 3.007 3.041 574,361 +0.03(+0.95%)
Jan 31, 2007 3.013 3.033 2.993 3.013 823,390 +0.00(+0.10%)
Jan 30, 2007 3.004 3.018 2.998 3.010 639,475 +0.00(+0.10%)
Jan 29, 2007 3.024 3.036 2.998 3.007 1,200,979 -0.02(-0.66%)
Jan 26, 2007 3.027 3.033 2.973 3.027 1,095,288 +0.03(+0.86%)
Jan 25, 2007 3.007 3.030 2.979 3.001 1,309,262 -0.01(-0.38%)
Jan 24, 2007 3.015 3.018 2.990 3.013 956,731 +0.01(+0.38%)
Jan 23, 2007 2.995 3.013 2.990 3.001 1,161,080 -0.01(-0.19%)
Jan 22, 2007 3.013 3.027 2.978 3.007 1,053,119 +0.00(+0.10%)
Jan 19, 2007 2.998 3.021 2.978 3.004 802,365 +0.00(+0.00%)
Jan 18, 2007 3.076 3.090 2.998 3.004 1,226,429 -0.08(-2.69%)
Jan 17, 2007 3.101 3.139 3.084 3.087 652,242 -0.05(-1.46%)
Jan 16, 2007 3.159 3.162 3.107 3.133 681,169 -0.01(-0.46%)
Jan 12, 2007 3.136 3.153 3.130 3.147 556,573 +0.00(+0.00%)
Jan 11, 2007 3.139 3.164 3.133 3.147 540,370 +0.02(+0.64%)
Jan 10, 2007 3.136 3.159 3.121 3.127 455,376 -0.03(-0.91%)
Jan 09, 2007 3.147 3.164 3.119 3.156 639,360 +0.01(+0.18%)
Jan 08, 2007 3.167 3.182 3.124 3.150 752,343 +0.00(+0.00%)
Jan 05, 2007 3.225 3.225 3.150 3.150 725,409 -0.07(-2.31%)
Jan 04, 2007 3.193 3.279 3.167 3.225 820,810 +0.02(+0.72%)
Jan 03, 2007 3.210 3.276 3.163 3.202 1,093,640 +0.02(+0.54%)
Dec 29, 2006 3.262 3.270 3.182 3.184 1,048,985 -0.07(-2.20%)
Dec 28, 2006 3.256 3.279 3.256 3.256 535,432 -0.01(-0.26%)
Dec 27, 2006 3.250 3.265 3.242 3.265 627,041 +0.03(+0.97%)
Dec 26, 2006 3.164 3.236 3.159 3.233 636,598 +0.05(+1.62%)
Dec 22, 2006 3.210 3.210 3.176 3.182 454,744 -0.02(-0.63%)
Dec 21, 2006 3.210 3.230 3.173 3.202 685,199 -0.01(-0.36%)
Dec 20, 2006 3.219 3.222 3.199 3.213 589,240 +0.00(+0.00%)
Dec 19, 2006 3.184 3.231 3.182 3.213 514,044 +0.01(+0.27%)
Dec 18, 2006 3.276 3.288 3.190 3.204 562,956 -0.06(-1.76%)
Dec 15, 2006 3.247 3.288 3.239 3.262 1,899,435 +0.02(+0.62%)
Dec 14, 2006 3.219 3.268 3.033 3.242 695,965 +0.03(+0.98%)
Dec 13, 2006 3.173 3.216 3.164 3.210 576,215 +0.04(+1.17%)
Dec 12, 2006 3.176 3.187 3.156 3.173 401,275 +0.01(+0.18%)
Dec 11, 2006 3.167 3.193 3.159 3.167 288,680 -0.01(-0.36%)
Dec 08, 2006 3.173 3.190 3.150 3.179 399,033 -0.01(-0.27%)
Dec 07, 2006 3.202 3.219 3.187 3.187 429,273 -0.03(-0.98%)
Dec 06, 2006 3.250 3.251 3.196 3.219 812,135 -0.05(-1.66%)
Dec 05, 2006 3.250 3.276 3.230 3.273 660,235 +0.03(+1.06%)
Dec 04, 2006 3.193 3.247 3.179 3.239 771,695 +0.06(+1.89%)
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.