TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	32.69	32.76	32.15	32.70	32.70	0.21%	59,796
Jan 2, 2025	33.45	33.99	32.63	32.63	32.63	-2.04%	101,238
Dec 31, 2024	33.50	33.67	33.07	33.31	33.31	0.09%	109,100
Dec 30, 2024	33.20	33.75	33.07	33.28	33.28	-0.42%	45,560
Dec 27, 2024	33.58	33.90	33.10	33.42	33.42	-1.15%	60,449
Dec 26, 2024	33.64	34.06	33.52	33.81	33.81	-0.18%	51,726
Dec 24, 2024	33.76	33.90	33.47	33.87	33.87	0.80%	36,429
Dec 23, 2024	33.46	33.85	33.32	33.60	33.60	0.09%	118,939
Dec 20, 2024	33.08	34.30	33.08	33.57	33.57	0.57%	524,601
Dec 19, 2024	34.50	37.87	33.36	33.38	33.38	-2.17%	187,305
Dec 18, 2024	36.56	36.77	33.94	34.12	34.12	-5.72%	210,525
Dec 17, 2024	37.58	37.86	36.13	36.19	36.19	-4.26%	110,206
Dec 16, 2024	36.72	37.85	36.51	37.80	37.80	2.75%	128,455
Dec 13, 2024	36.51	36.79	36.16	36.79	36.79	0.77%	113,886
Dec 12, 2024	36.59	36.97	36.19	36.51	36.51	-0.27%	97,172
Dec 11, 2024	36.84	37.09	36.51	36.61	36.61	0.52%	109,415
Dec 10, 2024	36.32	36.94	35.92	36.42	36.42	0.64%	78,081
Dec 9, 2024	36.20	36.64	36.08	36.19	36.19	-0.14%	66,074
Dec 6, 2024	36.57	36.76	35.83	36.24	36.24	-0.82%	46,623
Dec 5, 2024	36.82	37.22	36.54	36.54	36.18	-0.92%	59,696
Dec 4, 2024	36.71	36.92	36.41	36.88	36.52	1.04%	95,174
Dec 3, 2024	37.20	37.47	36.45	36.50	36.14	-1.96%	99,676
Dec 2, 2024	37.42	37.59	36.86	37.23	36.86	-0.03%	84,162
Nov 29, 2024	37.54	37.70	36.98	37.24	36.87	-0.85%	54,469
Nov 27, 2024	37.94	38.18	37.52	37.56	37.19	-0.03%	42,364
Nov 26, 2024	37.80	38.13	37.54	37.57	37.20	-1.03%	75,784
Nov 25, 2024	37.84	38.89	37.84	37.96	37.59	1.17%	90,845
Nov 22, 2024	36.82	37.59	36.27	37.52	37.15	2.04%	69,634
Nov 21, 2024	36.34	37.08	36.34	36.77	36.41	1.32%	71,721
Nov 20, 2024	36.14	36.58	35.79	36.29	35.93	-0.22%	58,367
Nov 19, 2024	35.82	36.42	35.82	36.37	36.01	0.03%	63,772
Nov 18, 2024	36.74	36.80	34.58	36.36	36.00	-0.82%	44,354
Nov 15, 2024	36.91	36.91	36.26	36.66	36.30	-0.22%	63,844
Nov 14, 2024	37.04	37.36	36.45	36.74	36.38	-0.38%	63,037
Nov 13, 2024	37.44	37.74	36.80	36.88	36.52	-0.43%	76,192
Nov 12, 2024	36.99	37.56	36.92	37.04	36.68	0.22%	97,722
Nov 11, 2024	36.46	37.57	36.46	36.96	36.60	2.78%	95,214
Nov 8, 2024	36.16	36.37	35.80	35.96	35.61	0.14%	72,395
Nov 7, 2024	37.00	37.32	35.73	35.91	35.56	-4.37%	117,337
Nov 6, 2024	35.74	37.84	35.74	37.55	37.18	13.27%	288,059
Nov 5, 2024	32.63	33.23	32.63	33.15	32.82	1.62%	84,832
Nov 4, 2024	32.71	32.90	32.20	32.62	32.30	-0.73%	46,909
Nov 1, 2024	33.27	33.34	32.76	32.86	32.54	-0.36%	133,703
Oct 31, 2024	33.90	33.90	32.97	32.98	32.66	-1.79%	43,378
Oct 30, 2024	33.25	34.19	33.25	33.58	33.25	0.63%	45,774
Oct 29, 2024	33.19	33.39	33.06	33.37	33.04	-0.27%	45,438
Oct 28, 2024	32.77	33.52	32.77	33.46	33.13	2.99%	57,445
Oct 25, 2024	33.28	33.28	32.23	32.49	32.17	-1.75%	51,077
Oct 24, 2024	33.32	33.42	32.44	33.07	32.75	-0.63%	89,894
Oct 23, 2024	33.29	33.84	32.99	33.28	32.95	-0.57%	109,906
Oct 22, 2024	33.69	33.69	32.53	33.47	33.14	2.73%	107,874
Oct 21, 2024	33.55	33.61	32.57	32.58	32.26	-3.61%	95,946
Oct 18, 2024	34.49	34.49	33.79	33.80	33.47	-2.00%	98,285
Oct 17, 2024	34.35	34.50	33.89	34.49	34.15	0.32%	57,286
Oct 16, 2024	34.20	34.62	33.67	34.38	34.04	1.60%	121,090
Oct 15, 2024	33.38	34.45	33.23	33.84	33.51	1.65%	65,064
Oct 14, 2024	32.85	33.40	32.59	33.29	32.96	1.52%	59,858
Oct 11, 2024	31.99	33.03	31.99	32.79	32.47	2.73%	99,646
Oct 10, 2024	31.58	31.95	31.39	31.92	31.61	0.25%	74,937
Oct 9, 2024	31.75	32.14	31.66	31.84	31.53	0.03%	106,246
Oct 8, 2024	31.99	32.19	31.78	31.83	31.52	-0.50%	97,663
Oct 7, 2024	32.08	32.19	31.83	31.99	31.68	-0.74%	46,036
Oct 4, 2024	32.32	32.46	32.08	32.23	31.91	1.16%	45,921
Oct 3, 2024	31.61	32.04	31.55	31.86	31.55	0.06%	62,630
Oct 2, 2024	32.27	32.82	31.79	31.84	31.53	-1.49%	50,705
Oct 1, 2024	32.90	33.10	32.02	32.32	32.00	-2.27%	112,401
Sep 30, 2024	32.50	33.32	32.48	33.07	32.75	1.69%	106,473
Sep 27, 2024	33.01	33.01	32.39	32.52	32.20	-0.31%	101,815
Sep 26, 2024	33.04	33.10	32.43	32.62	32.30	-0.21%	76,664
Sep 25, 2024	33.17	33.17	32.54	32.69	32.37	-1.27%	50,221
Sep 24, 2024	33.67	34.12	33.10	33.11	32.78	-1.46%	43,896
Sep 23, 2024	33.87	33.87	33.42	33.60	33.27	-0.15%	57,896
Sep 20, 2024	34.50	34.50	33.58	33.65	33.32	-3.11%	303,178
Sep 19, 2024	34.48	34.80	34.11	34.73	34.39	2.60%	95,781
Sep 18, 2024	33.64	35.20	33.27	33.85	33.52	0.42%	89,527
Sep 17, 2024	33.91	34.58	33.65	33.71	33.38	0.42%	89,761
Sep 16, 2024	33.21	33.78	33.11	33.57	33.24	1.11%	45,098
Sep 13, 2024	32.96	33.26	32.77	33.20	32.87	2.22%	44,652
Sep 12, 2024	32.60	32.65	32.18	32.48	32.16	0.12%	49,696
Sep 11, 2024	32.57	32.57	31.43	32.44	32.12	-0.95%	68,285
Sep 10, 2024	32.73	32.79	32.16	32.75	32.43	0.43%	63,217
Sep 9, 2024	32.94	33.04	32.48	32.61	32.29	-0.82%	84,980
Sep 6, 2024	33.35	33.61	32.78	32.88	32.56	-2.26%	41,502
Sep 5, 2024	34.25	34.25	33.54	33.64	32.95	-1.23%	47,301
Sep 4, 2024	34.22	34.45	33.80	34.06	33.36	-1.10%	47,177
Sep 3, 2024	34.43	34.94	34.25	34.44	33.73	-1.15%	66,265
Aug 30, 2024	34.67	34.94	34.43	34.84	34.12	0.49%	57,253
Aug 29, 2024	34.65	34.84	34.12	34.67	33.96	0.81%	82,056
Aug 28, 2024	33.85	34.53	32.54	34.39	33.68	1.39%	92,034
Aug 27, 2024	34.01	34.25	33.64	33.92	33.22	-1.19%	59,740
Aug 26, 2024	34.92	34.92	34.30	34.33	33.62	-0.32%	71,687
Aug 23, 2024	33.16	34.93	33.16	34.44	33.73	4.27%	123,643
Aug 22, 2024	32.98	33.21	32.92	33.03	32.35	-0.24%	29,304
Aug 21, 2024	32.68	33.16	32.65	33.11	32.43	0.98%	105,816
Aug 20, 2024	33.21	33.21	32.73	32.79	32.12	-1.56%	41,451
Aug 19, 2024	33.16	33.37	33.00	33.31	32.63	0.70%	41,591
Aug 16, 2024	32.63	33.44	32.63	33.08	32.40	1.25%	41,176
Aug 15, 2024	32.82	33.19	32.58	32.67	32.00	1.97%	51,242
Aug 14, 2024	32.64	32.64	31.75	32.04	31.38	-1.29%	35,395
Aug 13, 2024	31.98	32.53	31.51	32.46	31.79	2.30%	46,717