TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.57	33.80	32.60	32.75	32.75	-1.27%	144,590
Feb 20, 2025	33.14	33.48	32.46	33.17	33.17	-0.45%	82,417
Feb 19, 2025	33.34	33.50	32.96	33.32	33.32	-0.77%	56,401
Feb 18, 2025	33.25	33.80	32.44	33.58	33.58	0.60%	68,125
Feb 14, 2025	33.72	34.20	32.82	33.38	33.38	-0.45%	63,188
Feb 13, 2025	33.56	33.56	32.75	33.53	33.53	0.39%	65,916
Feb 12, 2025	33.75	34.10	32.68	33.40	33.40	-2.74%	86,198
Feb 11, 2025	32.83	34.37	32.83	34.34	34.34	3.68%	87,943
Feb 10, 2025	33.03	33.35	32.42	33.12	33.12	0.82%	114,585
Feb 7, 2025	33.00	33.23	31.94	32.85	32.85	-0.79%	88,175
Feb 6, 2025	32.70	33.18	32.46	33.11	33.11	1.41%	60,711
Feb 5, 2025	32.58	32.73	32.24	32.65	32.65	0.49%	52,673
Feb 4, 2025	31.68	32.50	31.29	32.49	32.49	2.01%	50,359
Feb 3, 2025	31.53	32.37	31.28	31.85	31.85	-0.96%	64,779
Jan 31, 2025	31.97	32.28	31.83	32.16	32.16	0.59%	91,140
Jan 30, 2025	32.30	32.60	31.84	31.97	31.97	-0.16%	50,638
Jan 29, 2025	32.16	32.60	31.66	32.02	32.02	-0.77%	82,125
Jan 28, 2025	32.38	32.60	32.14	32.27	32.27	-0.89%	57,796
Jan 27, 2025	32.35	33.00	32.30	32.56	32.56	0.56%	88,042
Jan 24, 2025	31.68	32.48	31.61	32.38	32.38	1.70%	86,319
Jan 23, 2025	31.38	32.00	31.37	31.84	31.84	0.92%	100,638
Jan 22, 2025	32.21	32.50	31.23	31.55	31.55	-2.95%	103,521
Jan 21, 2025	32.54	33.06	32.49	32.51	32.51	0.90%	103,217
Jan 17, 2025	32.40	32.70	31.95	32.22	32.22	0.50%	100,011
Jan 16, 2025	32.38	32.69	31.86	32.06	32.06	-1.14%	66,478
Jan 15, 2025	31.46	32.94	31.46	32.43	32.43	2.01%	98,680
Jan 14, 2025	31.21	31.85	31.21	31.79	31.79	2.65%	91,785
Jan 13, 2025	30.17	31.03	30.16	30.97	30.97	1.31%	134,799
Jan 10, 2025	31.04	31.26	30.15	30.57	30.57	-3.38%	75,162
Jan 8, 2025	31.63	31.98	31.35	31.64	31.64	-0.66%	130,391
Jan 7, 2025	32.46	32.56	31.58	31.85	31.85	-1.42%	81,858
Jan 6, 2025	32.72	33.07	32.24	32.31	32.31	-1.19%	62,067
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