TRST

TrustCo Bank Corp NY Historical Stock Prices

$6.97
*  
unch
unch
Get TRST Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading TRST now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TRST Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.96  7.04  6.95  6.97 95,653
11/25/2014 6.96 7.04 6.95 6.97 95,653
11/24/2014 6.95 7.01 6.94 6.97 204,862
11/21/2014 7.11 7.114 6.9 6.9 175,469
11/20/2014 6.95 7.04 6.92 7.02 344,892
11/19/2014 7.22 7.23 6.97 6.98 482,684
11/18/2014 7.28 7.34 7.181 7.22 218,797
11/17/2014 7.3 7.33 7.24 7.25 124,846
11/14/2014 7.42 7.5 7.28 7.34 287,164
11/13/2014 7.5 7.5 7.21 7.4 132,244
11/12/2014 7.28 7.5 7.28 7.5 191,955
11/11/2014 7.34 7.38 7.29 7.33 130,738
11/10/2014 7.27 7.35 7.1914 7.35 184,540
11/07/2014 7.32 7.32 7.21 7.28 222,689
11/06/2014 7.29 7.33 7.19 7.32 148,159
11/05/2014 7.27 7.32 7.19 7.27 173,301
11/04/2014 7.29 7.31 7.19 7.26 160,661
11/03/2014 7.27 7.39 7.21 7.28 336,223
10/31/2014 7.33 7.34 7.23 7.3 407,358
10/30/2014 7.12 7.24 7.06 7.18 268,128
10/29/2014 7.04 7.19 6.96 7.15 326,262
10/28/2014 6.85 7.05 6.82 7.04 330,631
10/27/2014 6.77 6.81 6.69 6.8 107,255
10/24/2014 6.87 6.87 6.77 6.8 88,203
10/23/2014 6.73 6.84 6.66 6.83 335,181
10/22/2014 6.8 6.8 6.62 6.64 233,495
10/21/2014 6.64 6.8 6.62 6.79 208,131
10/20/2014 6.58 6.67 6.56 6.64 273,319
10/17/2014 6.85 6.85 6.59 6.61 316,410
10/16/2014 6.6 6.75 6.58 6.74 753,085
10/15/2014 6.73 6.78 6.58 6.64 485,302
10/14/2014 6.7 6.86 6.63 6.85 365,014
10/13/2014 6.58 6.79 6.51 6.68 360,075
10/10/2014 6.55 6.73 6.55 6.61 177,386
10/09/2014 6.75 6.75 6.58 6.59 273,998
10/08/2014 6.55 6.79 6.55 6.77 276,646
10/07/2014 6.6 6.65 6.55 6.57 278,422
10/06/2014 6.63 6.67 6.59 6.63 252,683
10/03/2014 6.66 6.69 6.5801 6.63 306,583
10/02/2014 6.55 6.62 6.5 6.57 200,157
10/01/2014 6.43 6.58 6.42 6.52 399,217
09/30/2014 6.52 6.57 6.44 6.44 350,167
09/29/2014 6.5 6.59 6.5 6.52 203,655
09/26/2014 6.56 6.68 6.545 6.57 154,860
09/25/2014 6.62 6.67 6.52 6.56 182,384
09/24/2014 6.6 6.67 6.58 6.64 185,364
09/23/2014 6.61 6.68 6.56 6.57 234,543
09/22/2014 6.65 6.69 6.6 6.61 227,006
09/19/2014 6.92 6.95 6.66 6.67 1,028,459
09/18/2014 6.87 6.98 6.84 6.93 120,974
09/17/2014 6.81 6.872 6.77 6.84 175,907
09/16/2014 6.85 6.94 6.81 6.83 227,321
09/15/2014 6.96 7.02 6.86 6.87 120,946
09/12/2014 7.02 7.05 6.91 6.99 176,575
09/11/2014 6.9 7.01 6.9 7 120,545
09/10/2014 6.9 6.99 6.9 6.96 163,536
09/09/2014 7 7.02 6.9 6.91 156,730
09/08/2014 7.02 7.08 6.98 7.03 108,187
09/05/2014 7 7.08 6.96 7.06 234,027
09/04/2014 7.01 7.06 6.96 7.01 172,962
09/03/2014 7.01 7.03 6.98 7.01 300,147
09/02/2014 7.05 7.12 6.93 7.05 193,570
08/29/2014 6.97 7.04 6.95 7.02 177,364
08/28/2014 6.92 7 6.91 6.96 165,233
08/27/2014 7.03 7.046 6.89 6.97 126,615
08/26/2014 6.94 7 6.93 7 262,638
08/25/2014 6.9 6.96 6.84 6.92 170,492
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?