TrustCo Bank Corp NY (TRST)
NASDAQ: TRST · Real-Time Price · USD
31.13
-0.10 (-0.32%)
Jun 6, 2025, 12:55 PM - Market open
TrustCo Bank Corp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.40 | 31.68 | 30.72 | 31.17 | - | -0.21% | 16,582 |
| Jun 5, 2025 | 31.12 | 31.28 | 30.79 | 31.23 | 31.23 | 0.48% | 115,637 |
| Jun 4, 2025 | 31.34 | 31.48 | 30.96 | 31.08 | 31.08 | -1.02% | 109,722 |
| Jun 3, 2025 | 30.61 | 31.44 | 30.17 | 31.40 | 31.40 | 2.35% | 102,370 |
| Jun 2, 2025 | 31.00 | 31.29 | 30.56 | 30.68 | 30.68 | -1.16% | 86,645 |
| May 30, 2025 | 30.95 | 31.21 | 30.86 | 31.04 | 31.04 | -0.39% | 80,506 |
| May 29, 2025 | 30.99 | 31.16 | 30.49 | 31.16 | 31.16 | 0.78% | 61,305 |
| May 28, 2025 | 31.37 | 31.50 | 30.90 | 30.92 | 30.92 | -1.75% | 58,222 |
| May 27, 2025 | 31.14 | 31.48 | 30.73 | 31.47 | 31.47 | 2.44% | 95,577 |
| May 23, 2025 | 30.49 | 30.95 | 30.49 | 30.72 | 30.72 | -1.13% | 87,360 |
| May 22, 2025 | 30.88 | 31.33 | 30.65 | 31.07 | 31.07 | - | 101,870 |
| May 21, 2025 | 31.79 | 32.01 | 31.00 | 31.07 | 31.07 | -3.06% | 84,846 |
| May 20, 2025 | 32.18 | 32.19 | 31.99 | 32.05 | 32.05 | -0.37% | 43,770 |
| May 19, 2025 | 32.11 | 32.18 | 31.84 | 32.17 | 32.17 | -0.22% | 55,452 |
| May 16, 2025 | 32.43 | 32.46 | 32.13 | 32.24 | 32.24 | -0.74% | 60,210 |
| May 15, 2025 | 32.10 | 32.53 | 31.06 | 32.48 | 32.48 | 1.09% | 50,658 |
| May 14, 2025 | 32.48 | 32.54 | 32.08 | 32.13 | 32.13 | -1.35% | 55,393 |
| May 13, 2025 | 32.04 | 32.74 | 31.79 | 32.57 | 32.57 | 1.34% | 85,416 |
| 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 |