TrustCo Bank Corp NY (TRST)
NASDAQ: TRST · Real-Time Price · USD
32.14
+0.78 (2.49%)
May 12, 2025, 4:00 PM - Market closed
TrustCo Bank Corp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.49 | 32.67 | 32.04 | 32.14 | 32.14 | 2.49% | 74,948 |
| May 9, 2025 | 31.57 | 31.61 | 31.25 | 31.36 | 31.36 | -0.70% | 33,172 |
| May 8, 2025 | 31.33 | 31.80 | 31.04 | 31.58 | 31.58 | 1.41% | 53,497 |
| May 7, 2025 | 31.51 | 31.74 | 31.05 | 31.14 | 31.14 | -0.13% | 65,992 |
| May 6, 2025 | 31.05 | 31.49 | 30.76 | 31.18 | 31.18 | -0.51% | 43,727 |
| May 5, 2025 | 31.22 | 31.77 | 30.85 | 31.34 | 31.34 | -0.73% | 48,432 |
| May 2, 2025 | 31.22 | 31.75 | 30.95 | 31.57 | 31.57 | 2.14% | 68,536 |
| May 1, 2025 | 30.39 | 31.15 | 30.10 | 30.91 | 30.91 | 1.51% | 83,503 |
| Apr 30, 2025 | 30.61 | 30.77 | 30.04 | 30.45 | 30.45 | -1.17% | 87,061 |
| Apr 29, 2025 | 30.52 | 30.86 | 30.14 | 30.81 | 30.81 | 0.88% | 64,032 |
| Apr 28, 2025 | 30.44 | 30.72 | 30.11 | 30.54 | 30.54 | 0.59% | 69,975 |
| Apr 25, 2025 | 30.41 | 30.71 | 30.10 | 30.36 | 30.36 | -1.17% | 78,058 |
| Apr 24, 2025 | 30.24 | 30.81 | 30.00 | 30.72 | 30.72 | 1.05% | 85,735 |
| Apr 23, 2025 | 30.25 | 30.65 | 29.94 | 30.40 | 30.40 | 1.88% | 132,165 |
| Apr 22, 2025 | 28.88 | 30.02 | 28.35 | 29.84 | 29.84 | 4.96% | 126,719 |
| Apr 21, 2025 | 28.36 | 28.48 | 28.10 | 28.43 | 28.43 | -0.32% | 104,388 |
| Apr 17, 2025 | 28.42 | 28.72 | 28.40 | 28.52 | 28.52 | 0.25% | 80,521 |
| Apr 16, 2025 | 28.22 | 29.27 | 28.22 | 28.45 | 28.45 | 0.99% | 109,522 |
| Apr 15, 2025 | 27.88 | 28.57 | 27.86 | 28.17 | 28.17 | 1.08% | 87,100 |
| Apr 14, 2025 | 27.89 | 28.67 | 27.18 | 27.87 | 27.87 | 1.12% | 101,237 |
| Apr 11, 2025 | 27.63 | 27.83 | 27.27 | 27.56 | 27.56 | -1.36% | 117,524 |
| Apr 10, 2025 | 28.71 | 29.73 | 27.49 | 27.94 | 27.94 | -4.09% | 146,915 |
| Apr 9, 2025 | 27.54 | 30.05 | 27.37 | 29.13 | 29.13 | 4.26% | 162,758 |
| Apr 8, 2025 | 28.81 | 29.09 | 27.60 | 27.94 | 27.94 | -0.82% | 99,062 |
| Apr 7, 2025 | 27.63 | 29.53 | 27.31 | 28.17 | 28.17 | -0.67% | 136,023 |
| Apr 4, 2025 | 28.95 | 29.27 | 27.35 | 28.36 | 28.36 | -1.12% | 182,073 |
| Apr 3, 2025 | 29.35 | 29.98 | 28.57 | 28.68 | 28.68 | -6.58% | 154,707 |
| Apr 2, 2025 | 30.25 | 30.71 | 30.12 | 30.70 | 30.70 | 0.33% | 59,733 |
| Apr 1, 2025 | 30.34 | 30.72 | 30.00 | 30.60 | 30.60 | 0.39% | 97,786 |
| Mar 31, 2025 | 30.30 | 30.62 | 30.22 | 30.48 | 30.48 | -0.07% | 93,653 |
| 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 |