TrustCo Bank Corp NY (TRST)
NASDAQ: TRST · Real-Time Price · USD
33.54
+0.19 (0.57%)
At close: Jun 30, 2025, 4:00 PM
33.42
-0.12 (-0.36%)
After-hours: Jun 30, 2025, 4:05 PM EDT
TrustCo Bank Corp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 33.47 | 33.65 | 33.35 | 33.42 | 33.42 | 0.21% | 135,264 |
| Jun 27, 2025 | 33.22 | 33.73 | 33.01 | 33.35 | 33.35 | 0.82% | 266,971 |
| Jun 26, 2025 | 32.33 | 33.11 | 32.20 | 33.08 | 33.08 | 2.48% | 82,131 |
| Jun 25, 2025 | 32.23 | 32.48 | 32.09 | 32.28 | 32.28 | 0.19% | 74,652 |
| Jun 24, 2025 | 31.98 | 32.53 | 31.94 | 32.22 | 32.22 | 1.58% | 87,562 |
| Jun 23, 2025 | 30.87 | 31.72 | 30.72 | 31.72 | 31.72 | 2.89% | 60,383 |
| Jun 20, 2025 | 30.90 | 31.31 | 30.62 | 30.83 | 30.83 | 0.33% | 170,458 |
| Jun 18, 2025 | 30.58 | 31.03 | 30.52 | 30.73 | 30.73 | 0.42% | 47,907 |
| Jun 17, 2025 | 30.73 | 31.13 | 30.57 | 30.60 | 30.60 | -1.13% | 56,835 |
| Jun 16, 2025 | 31.92 | 31.92 | 30.89 | 30.95 | 30.95 | -2.03% | 98,732 |
| Jun 13, 2025 | 31.75 | 31.93 | 31.20 | 31.59 | 31.59 | -1.47% | 133,401 |
| Jun 12, 2025 | 31.81 | 32.09 | 31.49 | 32.06 | 32.06 | 0.09% | 161,166 |
| Jun 11, 2025 | 32.15 | 32.33 | 31.82 | 32.03 | 32.03 | -0.09% | 140,922 |
| Jun 10, 2025 | 31.63 | 32.15 | 31.63 | 32.06 | 32.06 | 1.33% | 83,975 |
| Jun 9, 2025 | 31.60 | 31.80 | 31.36 | 31.64 | 31.64 | 0.57% | 79,677 |
| Jun 6, 2025 | 31.40 | 31.68 | 30.72 | 31.46 | 31.46 | 0.74% | 78,595 |
| Jun 5, 2025 | 31.12 | 31.28 | 30.79 | 31.23 | 30.88 | 0.48% | 115,637 |
| Jun 4, 2025 | 31.34 | 31.48 | 30.96 | 31.08 | 30.73 | -1.02% | 109,722 |
| Jun 3, 2025 | 30.61 | 31.44 | 30.17 | 31.40 | 31.05 | 2.35% | 102,370 |
| Jun 2, 2025 | 31.00 | 31.29 | 30.56 | 30.68 | 30.33 | -1.16% | 86,645 |
| May 30, 2025 | 30.95 | 31.21 | 30.86 | 31.04 | 30.69 | -0.39% | 80,506 |
| May 29, 2025 | 30.99 | 31.16 | 30.49 | 31.16 | 30.81 | 0.78% | 61,305 |
| May 28, 2025 | 31.37 | 31.50 | 30.90 | 30.92 | 30.57 | -1.75% | 58,222 |
| May 27, 2025 | 31.14 | 31.48 | 30.73 | 31.47 | 31.11 | 2.44% | 95,577 |
| May 23, 2025 | 30.49 | 30.95 | 30.49 | 30.72 | 30.37 | -1.13% | 87,360 |
| May 22, 2025 | 30.88 | 31.33 | 30.65 | 31.07 | 30.72 | - | 101,870 |
| May 21, 2025 | 31.79 | 32.01 | 31.00 | 31.07 | 30.72 | -3.06% | 84,846 |
| May 20, 2025 | 32.18 | 32.19 | 31.99 | 32.05 | 31.69 | -0.37% | 43,770 |
| May 19, 2025 | 32.11 | 32.18 | 31.84 | 32.17 | 31.81 | -0.22% | 55,452 |
| May 16, 2025 | 32.43 | 32.46 | 32.13 | 32.24 | 31.88 | -0.74% | 60,210 |
| May 15, 2025 | 32.10 | 32.53 | 31.06 | 32.48 | 32.11 | 1.09% | 50,658 |
| May 14, 2025 | 32.48 | 32.54 | 32.08 | 32.13 | 31.77 | -1.35% | 55,393 |
| May 13, 2025 | 32.04 | 32.74 | 31.79 | 32.57 | 32.20 | 1.34% | 85,416 |
| May 12, 2025 | 32.49 | 32.67 | 32.04 | 32.14 | 31.78 | 2.49% | 74,948 |
| May 9, 2025 | 31.57 | 31.61 | 31.25 | 31.36 | 31.01 | -0.70% | 33,172 |
| May 8, 2025 | 31.33 | 31.80 | 31.04 | 31.58 | 31.22 | 1.41% | 53,497 |
| May 7, 2025 | 31.51 | 31.74 | 31.05 | 31.14 | 30.79 | -0.13% | 65,992 |
| May 6, 2025 | 31.05 | 31.49 | 30.76 | 31.18 | 30.83 | -0.51% | 43,727 |
| May 5, 2025 | 31.22 | 31.77 | 30.85 | 31.34 | 30.99 | -0.73% | 48,432 |
| May 2, 2025 | 31.22 | 31.75 | 30.95 | 31.57 | 31.21 | 2.14% | 68,536 |
| May 1, 2025 | 30.39 | 31.15 | 30.10 | 30.91 | 30.56 | 1.51% | 83,503 |
| Apr 30, 2025 | 30.61 | 30.77 | 30.04 | 30.45 | 30.11 | -1.17% | 87,061 |
| Apr 29, 2025 | 30.52 | 30.86 | 30.14 | 30.81 | 30.46 | 0.88% | 64,032 |
| Apr 28, 2025 | 30.44 | 30.72 | 30.11 | 30.54 | 30.19 | 0.59% | 69,975 |
| Apr 25, 2025 | 30.41 | 30.71 | 30.10 | 30.36 | 30.02 | -1.17% | 78,058 |
| Apr 24, 2025 | 30.24 | 30.81 | 30.00 | 30.72 | 30.37 | 1.05% | 85,735 |
| Apr 23, 2025 | 30.25 | 30.65 | 29.94 | 30.40 | 30.06 | 1.88% | 132,165 |
| Apr 22, 2025 | 28.88 | 30.02 | 28.35 | 29.84 | 29.50 | 4.96% | 126,719 |
| Apr 21, 2025 | 28.36 | 28.48 | 28.10 | 28.43 | 28.11 | -0.32% | 104,388 |
| Apr 17, 2025 | 28.42 | 28.72 | 28.40 | 28.52 | 28.20 | 0.25% | 80,521 |