TrustCo Bank Corp NY (TRST)
NASDAQ: TRST · Real-Time Price · USD
30.48
-0.02 (-0.07%)
At close: Mar 31, 2025, 4:00 PM
30.23
-0.25 (-0.82%)
After-hours: Mar 31, 2025, 4:44 PM EDT
TrustCo Bank Corp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.30 | 30.62 | 30.22 | 30.48 | 30.48 | -0.07% | 93,581 |
| Mar 28, 2025 | 30.99 | 31.19 | 30.22 | 30.50 | 30.50 | -1.52% | 59,253 |
| Mar 27, 2025 | 30.91 | 31.25 | 30.69 | 30.97 | 30.97 | 0.36% | 47,785 |
| Mar 26, 2025 | 30.77 | 31.44 | 30.50 | 30.86 | 30.86 | 0.33% | 48,392 |
| Mar 25, 2025 | 31.64 | 31.64 | 30.64 | 30.76 | 30.76 | -0.58% | 85,080 |
| Mar 24, 2025 | 30.65 | 31.31 | 30.65 | 30.94 | 30.94 | 2.08% | 70,383 |
| Mar 21, 2025 | 31.15 | 31.30 | 30.06 | 30.31 | 30.31 | -1.17% | 230,425 |
| Mar 20, 2025 | 30.99 | 31.40 | 30.61 | 30.67 | 30.67 | -1.98% | 103,581 |
| Mar 19, 2025 | 31.15 | 31.54 | 30.74 | 31.29 | 31.29 | 3.00% | 143,249 |
| Mar 18, 2025 | 30.13 | 30.54 | 29.95 | 30.38 | 30.38 | 0.26% | 91,409 |
| Mar 17, 2025 | 30.25 | 31.31 | 30.12 | 30.30 | 30.30 | -0.26% | 70,488 |
| Mar 14, 2025 | 29.83 | 30.40 | 29.76 | 30.38 | 30.38 | 2.46% | 72,794 |
| Mar 13, 2025 | 30.18 | 30.31 | 29.64 | 29.65 | 29.65 | -0.90% | 82,670 |
| Mar 12, 2025 | 30.00 | 30.15 | 29.51 | 29.92 | 29.92 | 0.20% | 85,610 |
| Mar 11, 2025 | 30.62 | 31.37 | 29.79 | 29.86 | 29.86 | -0.57% | 126,390 |
| Mar 10, 2025 | 31.54 | 31.67 | 29.86 | 30.03 | 30.03 | -3.29% | 118,574 |
| Mar 7, 2025 | 31.13 | 31.89 | 30.41 | 31.05 | 31.05 | -1.08% | 76,919 |
| Mar 6, 2025 | 31.25 | 31.98 | 30.92 | 31.39 | 31.03 | -0.32% | 126,938 |
| Mar 5, 2025 | 32.01 | 32.69 | 31.37 | 31.49 | 31.13 | -1.25% | 130,862 |
| Mar 4, 2025 | 32.45 | 32.65 | 31.87 | 31.89 | 31.52 | -2.77% | 89,877 |
| Mar 3, 2025 | 33.02 | 33.53 | 32.61 | 32.80 | 32.42 | -0.64% | 75,975 |
| Feb 28, 2025 | 32.83 | 33.11 | 32.49 | 33.01 | 32.63 | 0.76% | 71,530 |
| Feb 27, 2025 | 32.39 | 32.77 | 32.39 | 32.76 | 32.39 | 0.80% | 44,829 |
| Feb 26, 2025 | 32.91 | 32.91 | 32.05 | 32.50 | 32.13 | -1.49% | 78,279 |
| Feb 25, 2025 | 32.90 | 33.23 | 32.37 | 32.99 | 32.61 | 1.66% | 76,336 |
| Feb 24, 2025 | 32.98 | 32.98 | 32.42 | 32.45 | 32.08 | -0.92% | 52,805 |
| Feb 21, 2025 | 33.57 | 33.80 | 32.60 | 32.75 | 32.38 | -1.27% | 144,590 |
| Feb 20, 2025 | 33.14 | 33.48 | 32.46 | 33.17 | 32.79 | -0.45% | 82,417 |
| Feb 19, 2025 | 33.34 | 33.50 | 32.96 | 33.32 | 32.94 | -0.77% | 56,401 |
| Feb 18, 2025 | 33.25 | 33.80 | 32.44 | 33.58 | 33.20 | 0.60% | 68,125 |
| Feb 14, 2025 | 33.72 | 34.20 | 32.82 | 33.38 | 33.00 | -0.45% | 63,188 |
| Feb 13, 2025 | 33.56 | 33.56 | 32.75 | 33.53 | 33.15 | 0.39% | 65,916 |
| Feb 12, 2025 | 33.75 | 34.10 | 32.68 | 33.40 | 33.02 | -2.74% | 86,198 |
| Feb 11, 2025 | 32.83 | 34.37 | 32.83 | 34.34 | 33.95 | 3.68% | 87,943 |
| Feb 10, 2025 | 33.03 | 33.35 | 32.42 | 33.12 | 32.74 | 0.82% | 114,585 |
| Feb 7, 2025 | 33.00 | 33.23 | 31.94 | 32.85 | 32.47 | -0.79% | 88,175 |
| Feb 6, 2025 | 32.70 | 33.18 | 32.46 | 33.11 | 32.73 | 1.41% | 60,711 |
| Feb 5, 2025 | 32.58 | 32.73 | 32.24 | 32.65 | 32.28 | 0.49% | 52,673 |
| Feb 4, 2025 | 31.68 | 32.50 | 31.29 | 32.49 | 32.12 | 2.01% | 50,359 |
| Feb 3, 2025 | 31.53 | 32.37 | 31.28 | 31.85 | 31.49 | -0.96% | 64,779 |
| Jan 31, 2025 | 31.97 | 32.28 | 31.83 | 32.16 | 31.79 | 0.59% | 91,140 |
| Jan 30, 2025 | 32.30 | 32.60 | 31.84 | 31.97 | 31.60 | -0.16% | 50,638 |
| Jan 29, 2025 | 32.16 | 32.60 | 31.66 | 32.02 | 31.65 | -0.77% | 82,125 |
| Jan 28, 2025 | 32.38 | 32.60 | 32.14 | 32.27 | 31.90 | -0.89% | 57,796 |
| Jan 27, 2025 | 32.35 | 33.00 | 32.30 | 32.56 | 32.19 | 0.56% | 88,042 |
| Jan 24, 2025 | 31.68 | 32.48 | 31.61 | 32.38 | 32.01 | 1.70% | 86,319 |
| Jan 23, 2025 | 31.38 | 32.00 | 31.37 | 31.84 | 31.48 | 0.92% | 100,638 |
| Jan 22, 2025 | 32.21 | 32.50 | 31.23 | 31.55 | 31.19 | -2.95% | 103,521 |
| Jan 21, 2025 | 32.54 | 33.06 | 32.49 | 32.51 | 32.14 | 0.90% | 103,217 |
| Jan 17, 2025 | 32.40 | 32.70 | 31.95 | 32.22 | 31.85 | 0.50% | 100,011 |