TRST

TrustCo Bank Corp NY Historical Stock Prices

$6.64
*  
0.10
1.53%
Get TRST Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading TRST now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.65  6.73  6.54  6.64 275,740
07/21/2014 6.56 6.59 6.5 6.54 311,171
07/18/2014 6.48 6.61 6.47 6.6 562,972
07/17/2014 6.52 6.54 6.48 6.5 445,688
07/16/2014 6.53 6.55 6.43 6.54 408,053
07/15/2014 6.52 6.53 6.44 6.5 285,520
07/14/2014 6.57 6.59 6.49 6.5 148,848
07/11/2014 6.55 6.557 6.48 6.49 162,632
07/10/2014 6.52 6.61 6.51 6.55 216,533
07/09/2014 6.68 6.75 6.63 6.63 203,438
07/08/2014 6.68 6.79 6.61 6.65 241,534
07/07/2014 6.74 6.74 6.66 6.71 276,940
07/03/2014 6.72 6.83 6.72 6.79 133,437
07/02/2014 6.81 6.81 6.68 6.7 306,809
07/01/2014 6.67 6.9 6.64 6.78 606,975
06/30/2014 6.66 6.7 6.6 6.68 246,805
06/27/2014 6.57 6.7 6.52 6.7 704,644
06/26/2014 6.64 6.67 6.53 6.63 190,069
06/25/2014 6.48 6.63 6.48 6.61 263,346
06/24/2014 6.51 6.67 6.51 6.54 395,010
06/23/2014 6.69 6.711 6.53 6.55 253,283
06/20/2014 6.53 6.7 6.46 6.7 1,296,393
06/19/2014 6.5 6.52 6.45 6.5 133,611
06/18/2014 6.52 6.54 6.47 6.5 212,380
06/17/2014 6.46 6.56 6.46 6.53 282,040
06/16/2014 6.52 6.52 6.38 6.43 265,403
06/13/2014 6.57 6.6 6.48 6.51 253,216
06/12/2014 6.54 6.6 6.48 6.53 216,159
06/11/2014 6.64 6.688 6.55 6.57 155,146
06/10/2014 6.67 6.7 6.5997 6.69 239,175
06/09/2014 6.65 6.71 6.62 6.69 258,150
06/06/2014 6.59 6.65 6.53 6.64 375,316
06/05/2014 6.35 6.55 6.34 6.54 293,829
06/04/2014 6.32 6.41 6.32 6.35 281,228
06/03/2014 6.45 6.53 6.39 6.45 233,194
06/02/2014 6.43 6.5 6.37 6.47 379,990
05/30/2014 6.46 6.4991 6.41 6.43 236,302
05/29/2014 6.51 6.51 6.4 6.44 345,097
05/28/2014 6.63 6.67 6.44 6.5 758,299
05/27/2014 6.66 6.79 6.66 6.78 252,504
05/23/2014 6.57 6.65 6.53 6.65 256,735
05/22/2014 6.57 6.6 6.53 6.54 159,866
05/21/2014 6.53 6.5895 6.45 6.54 353,505
05/20/2014 6.53 6.53 6.39 6.47 476,505
05/19/2014 6.48 6.605 6.46 6.565 178,941
05/16/2014 6.46 6.48 6.39 6.48 233,916
05/15/2014 6.45 6.518 6.36 6.48 443,710
05/14/2014 6.69 6.77 6.5 6.51 352,756
05/13/2014 6.87 6.87 6.73 6.73 405,342
05/12/2014 6.71 6.89 6.66 6.86 383,390
05/09/2014 6.5 6.72 6.49 6.71 385,285
05/08/2014 6.59 6.65 6.51 6.55 371,955
05/07/2014 6.49 6.59 6.39 6.57 331,126
05/06/2014 6.55 6.61 6.46 6.47 395,996
05/05/2014 6.6 6.66 6.52 6.56 330,373
05/02/2014 6.66 6.77 6.6 6.64 340,667
05/01/2014 6.61 6.7 6.51 6.625 516,840
04/30/2014 6.52 6.63 6.49 6.61 464,558
04/29/2014 6.7 6.76 6.55 6.56 295,176
04/28/2014 6.7 6.76 6.6 6.65 372,700
04/25/2014 6.69 6.7296 6.62 6.65 356,470
04/24/2014 6.87 6.89 6.68 6.69 277,978
04/23/2014 6.86 6.91 6.82 6.85 305,975
04/22/2014 6.87 6.98 6.87 6.89 319,405
04/21/2014 6.87 6.93 6.81 6.84 207,024
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?