TrustCo Bank Corp NY (TRST)
NASDAQ: TRST · Real-Time Price · USD
37.52
+0.75 (2.04%)
Nov 22, 2024, 4:00 PM EST - Market closed

TrustCo Bank Corp NY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202436.8237.5936.2737.5237.522.04%69,634
Nov 21, 202436.3437.0836.3436.7736.771.32%71,721
Nov 20, 202436.1436.5835.7936.2936.29-0.22%58,367
Nov 19, 202435.8236.4235.8236.3736.370.03%63,772
Nov 18, 202436.7436.8034.5836.3636.36-0.82%44,354
Nov 15, 202436.9136.9136.2636.6636.66-0.22%63,844
Nov 14, 202437.0437.3636.4536.7436.74-0.38%63,037
Nov 13, 202437.4437.7436.8036.8836.88-0.43%76,192
Nov 12, 202436.9937.5636.9237.0437.040.22%97,722
Nov 11, 202436.4637.5736.4636.9636.962.78%95,214
Nov 8, 202436.1636.3735.8035.9635.960.14%72,395
Nov 7, 202437.0037.3235.7335.9135.91-4.37%117,337
Nov 6, 202435.7437.8435.7437.5537.5513.27%288,059
Nov 5, 202432.6333.2332.6333.1533.151.62%84,832
Nov 4, 202432.7132.9032.2032.6232.62-0.73%46,909
Nov 1, 202433.2733.3432.7632.8632.86-0.36%133,703
Oct 31, 202433.9033.9032.9732.9832.98-1.79%43,378
Oct 30, 202433.2534.1933.2533.5833.580.63%45,774
Oct 29, 202433.1933.3933.0633.3733.37-0.27%45,438
Oct 28, 202432.7733.5232.7733.4633.462.99%57,445
Oct 25, 202433.2833.2832.2332.4932.49-1.75%51,077
Oct 24, 202433.3233.4232.4433.0733.07-0.63%89,894
Oct 23, 202433.2933.8432.9933.2833.28-0.57%109,906
Oct 22, 202433.6933.6932.5333.4733.472.73%107,874
Oct 21, 202433.5533.6132.5732.5832.58-3.61%95,946
Oct 18, 202434.4934.4933.7933.8033.80-2.00%98,285
Oct 17, 202434.3534.5033.8934.4934.490.32%57,286
Oct 16, 202434.2034.6233.6734.3834.381.60%121,090
Oct 15, 202433.3834.4533.2333.8433.841.65%65,064
Oct 14, 202432.8533.4032.5933.2933.291.52%59,858
Oct 11, 202431.9933.0331.9932.7932.792.73%99,646
Oct 10, 202431.5831.9531.3931.9231.920.25%74,937
Oct 9, 202431.7532.1431.6631.8431.840.03%106,246
Oct 8, 202431.9932.1931.7831.8331.83-0.50%97,663
Oct 7, 202432.0832.1931.8331.9931.99-0.74%46,036
Oct 4, 202432.3232.4632.0832.2332.231.16%45,921
Oct 3, 202431.6132.0431.5531.8631.860.06%62,630
Oct 2, 202432.2732.8231.7931.8431.84-1.49%50,705
Oct 1, 202432.9033.1032.0232.3232.32-2.27%112,401
Sep 30, 202432.5033.3232.4833.0733.071.69%106,473
Sep 27, 202433.0133.0132.3932.5232.52-0.31%101,815
Sep 26, 202433.0433.1032.4332.6232.62-0.21%76,664
Sep 25, 202433.1733.1732.5432.6932.69-1.27%50,221
Sep 24, 202433.6734.1233.1033.1133.11-1.46%43,896
Sep 23, 202433.8733.8733.4233.6033.60-0.15%57,896
Sep 20, 202434.5034.5033.5833.6533.65-3.11%303,178
Sep 19, 202434.4834.8034.1134.7334.732.60%95,781
Sep 18, 202433.6435.2033.2733.8533.850.42%89,527
Sep 17, 202433.9134.5833.6533.7133.710.42%89,761
Sep 16, 202433.2133.7833.1133.5733.571.11%45,098
Sep 13, 202432.9633.2632.7733.2033.202.22%44,652
Sep 12, 202432.6032.6532.1832.4832.480.12%49,696
Sep 11, 202432.5732.5731.4332.4432.44-0.95%68,285
Sep 10, 202432.7332.7932.1632.7532.750.43%63,217
Sep 9, 202432.9433.0432.4832.6132.61-0.82%84,980
Sep 6, 202433.3533.6132.7832.8832.88-2.26%41,502
Sep 5, 202434.2534.2533.5433.6433.28-1.23%47,301
Sep 4, 202434.2234.4533.8034.0633.69-1.10%47,177
Sep 3, 202434.4334.9434.2534.4434.07-1.15%66,265
Aug 30, 202434.6734.9434.4334.8434.460.49%57,253
Aug 29, 202434.6534.8434.1234.6734.300.81%82,056
Aug 28, 202433.8534.5332.5434.3934.021.39%92,034
Aug 27, 202434.0134.2533.6433.9233.55-1.19%59,740
Aug 26, 202434.9234.9234.3034.3333.96-0.32%71,687
Aug 23, 202433.1634.9333.1634.4434.074.27%123,643
Aug 22, 202432.9833.2132.9233.0332.67-0.24%29,304
Aug 21, 202432.6833.1632.6533.1132.750.98%105,816
Aug 20, 202433.2133.2132.7332.7932.44-1.56%41,451
Aug 19, 202433.1633.3733.0033.3132.950.70%41,591
Aug 16, 202432.6333.4432.6333.0832.721.25%41,176
Aug 15, 202432.8233.1932.5832.6732.321.97%51,242
Aug 14, 202432.6432.6431.7532.0431.69-1.29%35,395
Aug 13, 202431.9832.5331.5132.4632.112.30%46,717
Aug 12, 202432.4532.5231.5131.7331.39-1.76%58,027
Aug 9, 202432.3332.3731.6332.3031.95-0.37%83,488
Aug 8, 202432.4732.6131.7732.4232.070.97%45,695
Aug 7, 202432.5432.6231.9532.1131.76-0.22%65,197
Aug 6, 202432.1932.5331.7232.1831.83-0.16%91,275
Aug 5, 202431.9532.6831.2832.2331.88-3.10%131,828
Aug 2, 202433.1033.9832.7933.2632.90-3.48%145,655
Aug 1, 202435.9935.9934.0034.4634.09-3.23%161,347
Jul 31, 202435.9036.5135.3535.6135.22-0.36%120,031
Jul 30, 202434.3135.7434.3135.7435.354.26%102,531
Jul 29, 202435.0735.2134.2234.2833.91-3.16%101,986
Jul 26, 202435.2135.7434.3235.4035.021.09%75,461
Jul 25, 202434.0235.4534.0235.0234.643.24%139,749
Jul 24, 202434.3634.8633.6733.9233.55-2.30%84,722
Jul 23, 202433.6234.9631.7934.7234.345.12%150,084
Jul 22, 202432.3833.0532.0233.0332.671.35%95,822
Jul 19, 202432.4733.0832.4232.5932.240.40%95,723
Jul 18, 202432.6733.3532.2832.4632.11-1.43%93,446
Jul 17, 202432.6233.3732.6232.9332.570.12%150,618
Jul 16, 202431.8132.9131.8132.8932.534.48%128,537
Jul 15, 202430.8831.9230.8831.4831.143.15%121,462
Jul 12, 202430.7430.8530.2330.5230.190.53%109,686
Jul 11, 202429.7430.5429.2130.3630.034.69%108,999
Jul 10, 202428.6429.0828.5929.0028.691.51%54,020
Jul 9, 202427.9728.5727.9728.5728.261.89%70,570
Jul 8, 202428.0528.3528.0028.0427.740.83%69,131
Jul 5, 202428.3428.5327.7827.8127.51-1.90%102,571