TrustCo Bank Corp NY (TRST)
NASDAQ: TRST · Real-Time Price · USD
34.70
-0.19 (-0.54%)
At close: Jul 25, 2025, 4:00 PM
34.70
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:00 PM EDT
TrustCo Bank Corp NY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 34.82 | 34.82 | 34.40 | 34.60 | - | -0.85% | 22,702 |
Jul 24, 2025 | 35.59 | 35.63 | 34.87 | 34.89 | 34.89 | -2.81% | 101,700 |
Jul 23, 2025 | 35.82 | 35.96 | 35.15 | 35.90 | 35.90 | 0.50% | 85,141 |
Jul 22, 2025 | 35.85 | 36.50 | 35.30 | 35.72 | 35.72 | 1.28% | 271,451 |
Jul 21, 2025 | 35.30 | 35.82 | 35.05 | 35.27 | 35.27 | 0.09% | 77,602 |
Jul 18, 2025 | 35.69 | 35.69 | 34.98 | 35.24 | 35.24 | -0.28% | 57,614 |
Jul 17, 2025 | 34.51 | 35.59 | 34.51 | 35.34 | 35.34 | 2.11% | 107,130 |
Jul 16, 2025 | 34.38 | 34.70 | 33.89 | 34.61 | 34.61 | 1.14% | 66,838 |
Jul 15, 2025 | 35.23 | 35.53 | 34.18 | 34.22 | 34.22 | -3.03% | 84,569 |
Jul 14, 2025 | 34.80 | 35.31 | 34.27 | 35.29 | 35.29 | 1.35% | 77,302 |
Jul 11, 2025 | 35.24 | 35.24 | 34.76 | 34.82 | 34.82 | -1.47% | 66,957 |
Jul 10, 2025 | 35.20 | 35.59 | 35.15 | 35.34 | 35.34 | 0.17% | 60,568 |
Jul 9, 2025 | 35.51 | 35.51 | 35.01 | 35.28 | 35.28 | - | 58,206 |
Jul 8, 2025 | 35.25 | 35.69 | 35.20 | 35.28 | 35.28 | 0.17% | 109,466 |
Jul 7, 2025 | 35.28 | 35.82 | 35.04 | 35.22 | 35.22 | -1.01% | 78,943 |
Jul 3, 2025 | 35.38 | 35.68 | 34.83 | 35.58 | 35.58 | 1.37% | 57,572 |
Jul 2, 2025 | 34.66 | 35.13 | 34.23 | 35.10 | 35.10 | 1.80% | 86,358 |
Jul 1, 2025 | 33.31 | 34.79 | 33.29 | 34.48 | 34.48 | 3.17% | 148,594 |
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 |