NASDAQ, TRST End of Day and Historical Stock Data [Trustco Bank Corp NY]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, TRST:

08 Aug 25 16:08

LAST: 33.34	CHANGE: 0.46	OPEN: 33.19	HIGH: 33.41	ASK: 9.40	VOLUME: 72.3K
LAST: 33.34	CHG(%): 1.40	PREV: 32.89	LOW: 32.86	BID: 9.05

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	33.19	33.41	32.86	33.35	77.2K
07 Aug 25	33.11	33.15	32.82	32.89	54.5K
06 Aug 25	33.14	33.34	32.97	33.07	46.5K
05 Aug 25	33.25	33.25	32.62	33.21	69.6K
04 Aug 25	33.06	33.82	32.93	33.19	69.7K
01 Aug 25	33.23	33.38	32.66	33.05	115.2K
31 Jul 25	33.47	33.79	33.27	33.56	100.7K
30 Jul 25	34.45	34.84	33.63	33.82	57.9K
29 Jul 25	34.93	35.03	34.29	34.30	50.5K
28 Jul 25	34.72	34.87	34.42	34.71	59.5K

COMPANY PROFILE

Name:
About:	TrustCo Bank Corp NY (?TrustCo? or the ?Company?) is a savings and loan holding company having its principal place of business at 5 Sarnowski Drive, Glenville, New York 12302. TrustCo was incorporated under the laws of New York in 1981 to acquire all of the outstanding stock of Trustco Bank, National Association, formerly known as Trustco Bank New York, and prior to that, The Schenectady Trust Company. On July 28, 2000 TrustCo acquired Landmark Financial Corp. and its subsidiary Landmark Community Bank, in Canajoharie, New York, a federal savings bank with assets of approximately $26 million. Landmark Community Bank was subsequently renamed Trustco Savings Bank, and, on November 15, 2002, Trustco Savings Bank and Trustco Bank, National Association merged under the charter of Trustco Savings Bank. In that merger, the resulting bank changed its name to Trustco Bank (sometimes referred to in this report as the ?Bank?). ...
Sector:	Finance
Industry:	Major Banks
CUSIP:	898349105
CIK:	0357301

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.36
PEG Ratio:	3.72
EPS Ratio:	2.68
DivYield:	2.82
PtB:	0.99
PtS:	5.40
Shares:	19.02M
Market Cap:	634.12M
52wk range:	27.18 - 38.89

TECHNICALS

MA5:	33.14
MA20:	34.32
MA50:	33.27
MA200:	32.77
STO9:	7.50
RSI14:	28.38
WPR14:	-84.72
MTM14:	-2.37
ROC14:	-0.07
Week High:	33.82
Week Low:	32.62
Month High:	36.50
Month Low:	32.62
Volatility:	2.56