TrustCo Bank Corp NY (TRST)
NASDAQ: TRST · Real-Time Price · USD
34.70
-0.19 (-0.54%)
At close: Jul 25, 2025, 4:00 PM
34.70
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:00 PM EDT

TrustCo Bank Corp NY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202534.8234.8234.4034.60--0.85%22,702
Jul 24, 202535.5935.6334.8734.8934.89-2.81%101,700
Jul 23, 202535.8235.9635.1535.9035.900.50%85,141
Jul 22, 202535.8536.5035.3035.7235.721.28%271,451
Jul 21, 202535.3035.8235.0535.2735.270.09%77,602
Jul 18, 202535.6935.6934.9835.2435.24-0.28%57,614
Jul 17, 202534.5135.5934.5135.3435.342.11%107,130
Jul 16, 202534.3834.7033.8934.6134.611.14%66,838
Jul 15, 202535.2335.5334.1834.2234.22-3.03%84,569
Jul 14, 202534.8035.3134.2735.2935.291.35%77,302
Jul 11, 202535.2435.2434.7634.8234.82-1.47%66,957
Jul 10, 202535.2035.5935.1535.3435.340.17%60,568
Jul 9, 202535.5135.5135.0135.2835.28-58,206
Jul 8, 202535.2535.6935.2035.2835.280.17%109,466
Jul 7, 202535.2835.8235.0435.2235.22-1.01%78,943
Jul 3, 202535.3835.6834.8335.5835.581.37%57,572
Jul 2, 202534.6635.1334.2335.1035.101.80%86,358
Jul 1, 202533.3134.7933.2934.4834.483.17%148,594
Jun 30, 202533.4733.6533.3533.4233.420.21%135,264
Jun 27, 202533.2233.7333.0133.3533.350.82%266,971
Jun 26, 202532.3333.1132.2033.0833.082.48%82,131
Jun 25, 202532.2332.4832.0932.2832.280.19%74,652
Jun 24, 202531.9832.5331.9432.2232.221.58%87,562
Jun 23, 202530.8731.7230.7231.7231.722.89%60,383
Jun 20, 202530.9031.3130.6230.8330.830.33%170,458
Jun 18, 202530.5831.0330.5230.7330.730.42%47,907
Jun 17, 202530.7331.1330.5730.6030.60-1.13%56,835
Jun 16, 202531.9231.9230.8930.9530.95-2.03%98,732
Jun 13, 202531.7531.9331.2031.5931.59-1.47%133,401
Jun 12, 202531.8132.0931.4932.0632.060.09%161,166
Jun 11, 202532.1532.3331.8232.0332.03-0.09%140,922
Jun 10, 202531.6332.1531.6332.0632.061.33%83,975
Jun 9, 202531.6031.8031.3631.6431.640.57%79,677
Jun 6, 202531.4031.6830.7231.4631.460.74%78,595
Jun 5, 202531.1231.2830.7931.2330.880.48%115,637
Jun 4, 202531.3431.4830.9631.0830.73-1.02%109,722
Jun 3, 202530.6131.4430.1731.4031.052.35%102,370
Jun 2, 202531.0031.2930.5630.6830.33-1.16%86,645
May 30, 202530.9531.2130.8631.0430.69-0.39%80,506
May 29, 202530.9931.1630.4931.1630.810.78%61,305
May 28, 202531.3731.5030.9030.9230.57-1.75%58,222
May 27, 202531.1431.4830.7331.4731.112.44%95,577
May 23, 202530.4930.9530.4930.7230.37-1.13%87,360
May 22, 202530.8831.3330.6531.0730.72-101,870
May 21, 202531.7932.0131.0031.0730.72-3.06%84,846
May 20, 202532.1832.1931.9932.0531.69-0.37%43,770
May 19, 202532.1132.1831.8432.1731.81-0.22%55,452
May 16, 202532.4332.4632.1332.2431.88-0.74%60,210
May 15, 202532.1032.5331.0632.4832.111.09%50,658
May 14, 202532.4832.5432.0832.1331.77-1.35%55,393