1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. TrustCo Bank Corporation of NY (TRST)
  7. Historical

TRST

TrustCo Bank Corporation... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
TrustCo Bank Corporation of NY TRST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.38 1.15% 33.30 16:00:10
Open Price Low Price High Price Close Price Prev Close
33.15 32.59 33.35 33.30 32.92
more quote information »

TRST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.0833.3532.17532.7154,1240.220.67%
1 Month30.7033.5330.6932.6175,4242.608.47%
3 Months33.6234.6829.7832.3595,490-0.32-0.95%
6 Months37.3541.4729.7835.45139,346-4.05-10.84%
1 Year27.9041.4726.5034.29291,4625.4019.35%
3 Years38.3545.5021.5034.39318,235-5.05-13.17%
5 Years35.7548.5021.5037.38304,114-2.45-6.85%

TRST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 33.30 0.38 1.15% 33.15 33.35 32.59 77,948
Oct 21 2021 32.92 0.03 0.09% 32.77 33.02 32.43 76,746
Oct 20 2021 32.89 0.39 1.2% 32.47 32.90 32.40 52,879
Oct 19 2021 32.50 0.00 0.0% 32.56 32.56 32.175 37,645
Oct 18 2021 32.50 -0.08 -0.25% 32.61 32.78 32.38 37,976
Oct 15 2021 32.58 -0.19 -0.58% 33.08 33.12 32.58 65,376
Oct 14 2021 32.77 0.35 1.08% 32.76 32.77 32.26 50,659
Oct 13 2021 32.42 -0.45 -1.37% 32.84 32.84 32.1607 39,919
Oct 12 2021 32.87 0.04 0.12% 32.89 33.14 32.765 49,967
Oct 11 2021 32.83 -0.52 -1.56% 33.53 33.53 32.83 50,122
Oct 08 2021 33.35 -0.01 -0.03% 33.24 33.50 33.24 28,423
Oct 07 2021 33.36 0.57 1.74% 33.06 33.44 33.06 60,444
Oct 06 2021 32.79 -0.32 -0.97% 32.90 33.10 32.51 53,452
Oct 05 2021 33.11 0.23 0.7% 33.05 33.36 32.3618 192,771
Oct 04 2021 32.88 0.06 0.18% 32.90 33.30 32.82 70,492
Oct 01 2021 32.82 0.85 2.66% 32.11 32.99 32.04 178,200
Sep 30 2021 31.97 -0.41 -1.27% 32.56 32.56 31.90 67,968
Sep 29 2021 32.38 0.42 1.31% 32.07 32.56 31.94 83,445
Sep 28 2021 31.96 -0.25 -0.78% 32.35 32.41 31.89 109,805
Sep 27 2021 32.21 1.02 3.27% 31.26 32.61 31.26 129,489
Sep 24 2021 31.19 0.33 1.07% 30.70 31.44 30.69 72,700
Sep 23 2021 30.86 0.56 1.85% 30.55 31.33 30.42 67,921
See More Historical Prices »


Your Recent History
NASDAQ
TRST
TrustCo Ba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.