TRST

TrustCo Bank Corporation... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 5.90 5.855 5.96 5.89 5.90 18:22:16
more quote information »

TRST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.855.965.685.81302,1620.050.85%
1 Month5.936.295.685.98371,231-0.03-0.51%
3 Months5.067.254.796.05517,2880.8416.6%
6 Months8.168.194.305.97529,243-2.26-27.7%
1 Year7.759.104.306.73392,944-1.85-23.87%
3 Years8.009.704.307.70314,740-2.10-26.25%
5 Years6.249.704.307.44286,956-0.34-5.45%

TRST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 5.90 0.00 0.0% 5.89 5.96 5.855 211,228
Aug 05 2020 5.90 0.18 3.06% 5.78 5.93 5.69 390,595
Aug 04 2020 5.725 -0.05 -0.78% 5.74 5.87 5.70 269,424
Aug 03 2020 5.77 -0.02 -0.35% 5.79 5.84 5.73 219,545
Jul 31 2020 5.79 -0.06 -1.03% 5.82 5.82 5.68 364,241
Jul 30 2020 5.85 -0.11 -1.85% 5.85 5.935 5.78 267,007
Jul 29 2020 5.96 0.08 1.36% 5.89 5.97 5.83 258,455
Jul 28 2020 5.88 -0.04 -0.68% 5.88 5.96 5.86 291,111
Jul 27 2020 5.92 -0.10 -1.66% 5.98 5.99 5.88 364,939
Jul 24 2020 6.02 -0.10 -1.55% 6.14 6.21 6.01 327,899
Jul 23 2020 6.115 0.10 1.58% 6.00 6.12 5.96 679,096
Jul 22 2020 6.02 -0.19 -2.98% 6.12 6.12 5.90 529,446
Jul 21 2020 6.205 0.23 3.85% 6.07 6.21 6.0301 379,282
Jul 20 2020 5.975 -0.15 -2.45% 6.11 6.11 5.94 281,022
Jul 17 2020 6.125 -0.10 -1.61% 6.22 6.24 6.09 332,537
Jul 16 2020 6.225 0.01 0.16% 6.20 6.29 6.12 299,995
Jul 15 2020 6.215 0.26 4.28% 5.96 6.27 5.92 503,038
Jul 14 2020 5.96 -0.01 -0.08% 5.94 6.03 5.85 423,096
Jul 13 2020 5.965 0.04 0.59% 5.98 6.05 5.86 379,273
Jul 10 2020 5.93 0.18 3.13% 5.77 5.95 5.75 379,105
Jul 09 2020 5.75 -0.21 -3.52% 5.93 5.93 5.70 485,512
Jul 08 2020 5.96 0.01 0.17% 5.95 6.0242 5.85 506,888
Jul 07 2020 5.95 -0.12 -1.98% 5.99 6.04 5.90 417,104
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.