TRST

TrustCo Bank Corp NY Historical Stock Prices

$6.67
*  
0.07
1.04%
Get TRST Alerts
*Delayed - data as of May 5, 2015 11:12 ET  -  Find a broker to begin trading TRST now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TRST Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:12  6.70  6.80  6.65  6.67 43,663
05/04/2015 6.67 6.75 6.67 6.74 213,927
05/01/2015 6.67 6.72 6.61 6.66 371,737
04/30/2015 6.79 6.82 6.65 6.67 335,128
04/29/2015 6.86 6.92 6.78 6.8 148,003
04/28/2015 6.63 6.9 6.63 6.9 329,971
04/27/2015 6.7 6.72 6.6 6.66 340,403
04/24/2015 6.71 6.74 6.69 6.7 195,814
04/23/2015 6.75 6.78 6.71 6.73 138,328
04/22/2015 6.77 6.86 6.75 6.76 243,030
04/21/2015 6.9 6.92 6.81 6.82 84,279
04/20/2015 6.81 6.91 6.77 6.9 178,467
04/17/2015 6.85 6.895 6.77 6.78 250,674
04/16/2015 6.85 6.93 6.83 6.9 115,869
04/15/2015 6.85 6.95 6.8 6.88 205,221
04/14/2015 6.91 6.91 6.84 6.86 140,282
04/13/2015 6.84 6.9 6.84 6.88 90,420
04/10/2015 6.91 6.91 6.85 6.88 61,015
04/09/2015 6.88 6.93 6.79 6.87 123,337
04/08/2015 6.94 6.945 6.88 6.91 242,331
04/07/2015 6.85 6.95 6.85 6.91 257,564
04/06/2015 6.84 6.91 6.82 6.88 115,846
04/02/2015 6.91 6.92 6.7901 6.92 226,728
04/01/2015 6.85 6.9 6.78 6.87 180,732
03/31/2015 6.8 6.89 6.8 6.88 137,012
03/30/2015 6.79 6.92 6.72 6.86 231,311
03/27/2015 6.79 6.8 6.69 6.79 189,057
03/26/2015 6.68 6.7899 6.66 6.77 199,666
03/25/2015 6.87 6.92 6.67 6.7 503,338
03/24/2015 6.86 6.92 6.8 6.89 356,155
03/23/2015 6.9 6.95 6.86 6.9 179,911
03/20/2015 6.79 6.95 6.79 6.94 510,869
03/19/2015 6.77 6.81 6.72 6.78 116,577
03/18/2015 6.81 6.861 6.735 6.81 211,584
03/17/2015 6.74 6.85 6.68 6.85 263,232
03/16/2015 6.81 6.85 6.755 6.78 119,451
03/13/2015 6.85 6.85 6.69 6.81 194,934
03/12/2015 6.73 6.85 6.63 6.85 274,464
03/11/2015 6.66 6.68 6.6 6.67 158,551
03/10/2015 6.69 6.72 6.65 6.65 165,812
03/09/2015 6.73 6.75 6.7 6.74 90,830
03/06/2015 6.74 6.84 6.7 6.7 190,606
03/05/2015 6.77 6.8 6.68 6.8 227,686
03/04/2015 6.76 6.81 6.74 6.74 173,963
03/03/2015 6.81 6.88 6.81 6.85 410,033
03/02/2015 6.76 6.86 6.76 6.85 304,557
02/27/2015 6.76 6.82 6.75 6.76 164,096
02/26/2015 6.72 6.81 6.72 6.8 125,858
02/25/2015 6.76 6.77 6.71 6.75 89,864
02/24/2015 6.68 6.77 6.68 6.76 176,188
02/23/2015 6.66 6.71 6.66 6.69 143,355
02/20/2015 6.77 6.77 6.68 6.7 657,455
02/19/2015 6.74 6.775 6.7 6.75 456,288
02/18/2015 6.82 6.85 6.71 6.74 257,898
02/17/2015 6.84 6.85 6.77 6.85 250,511
02/13/2015 6.85 6.87 6.78 6.82 168,458
02/12/2015 6.74 6.87 6.74 6.87 205,515
02/11/2015 6.76 6.88 6.7 6.72 237,355
02/10/2015 6.93 6.988 6.75 6.8 194,976
02/09/2015 6.96 7.04 6.85 6.86 384,100
02/06/2015 6.79 7.02 6.77 6.96 1,336,794
02/05/2015 6.66 6.8 6.66 6.76 989,870
02/04/2015 6.6 6.67 6.59 6.61 389,947
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?