TRST

TrustCo Bank Corp NY Historical Stock Prices

$6.57
*  
0.04
0.61%
Get TRST Alerts
*Delayed - data as of Sep. 23, 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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.61  6.68  6.56  6.57 234,279
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
08/22/2014 6.91 6.92 6.86 6.89 139,457
08/21/2014 6.82 6.93 6.73 6.92 181,137
08/20/2014 6.83 6.88 6.78 6.8 114,917
08/19/2014 6.9 6.95 6.85 6.88 152,455
08/18/2014 6.89 6.95 6.83 6.92 218,685
08/15/2014 6.94 6.94 6.74 6.81 376,651
08/14/2014 6.75 6.87 6.72 6.87 261,713
08/13/2014 6.75 6.81 6.72 6.77 169,556
08/12/2014 6.7 6.74 6.69 6.72 160,252
08/11/2014 6.7 6.77 6.62 6.74 183,554
08/08/2014 6.59 6.67 6.56 6.66 251,853
08/07/2014 6.68 6.68 6.56 6.6 162,677
08/06/2014 6.57 6.69 6.542 6.68 150,429
08/05/2014 6.57 6.67 6.54 6.6 155,737
08/04/2014 6.62 6.65 6.51 6.63 175,489
08/01/2014 6.6 6.69 6.51 6.57 202,324
07/31/2014 6.68 6.74 6.58 6.59 481,379
07/30/2014 6.8 6.84 6.7 6.76 235,841
07/29/2014 6.84 6.88 6.73 6.74 230,493
07/28/2014 6.87 6.88 6.76 6.81 299,419
07/25/2014 6.76 6.89 6.76 6.84 353,699
07/24/2014 6.8 6.85 6.75 6.82 383,876
07/23/2014 6.68 6.82 6.64 6.81 437,073
07/22/2014 6.65 6.73 6.54 6.64 275,940
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
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?