TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	32.71	32.90	32.20	32.62	32.62	-0.73%	46,909
Nov 1, 2024	33.27	33.34	32.76	32.86	32.86	-0.36%	133,703
Oct 31, 2024	33.90	33.90	32.97	32.98	32.98	-1.79%	43,378
Oct 30, 2024	33.25	34.19	33.25	33.58	33.58	0.63%	45,774
Oct 29, 2024	33.19	33.39	33.06	33.37	33.37	-0.27%	45,438
Oct 28, 2024	32.77	33.52	32.77	33.46	33.46	2.99%	57,445
Oct 25, 2024	33.28	33.28	32.23	32.49	32.49	-1.75%	51,077
Oct 24, 2024	33.32	33.42	32.44	33.07	33.07	-0.63%	89,894
Oct 23, 2024	33.29	33.84	32.99	33.28	33.28	-0.57%	109,906
Oct 22, 2024	33.69	33.69	32.53	33.47	33.47	2.73%	107,874
Oct 21, 2024	33.55	33.61	32.57	32.58	32.58	-3.61%	95,946
Oct 18, 2024	34.49	34.49	33.79	33.80	33.80	-2.00%	98,285
Oct 17, 2024	34.35	34.50	33.89	34.49	34.49	0.32%	57,286
Oct 16, 2024	34.20	34.62	33.67	34.38	34.38	1.60%	121,090
Oct 15, 2024	33.38	34.45	33.23	33.84	33.84	1.65%	65,064
Oct 14, 2024	32.85	33.40	32.59	33.29	33.29	1.52%	59,858
Oct 11, 2024	31.99	33.03	31.99	32.79	32.79	2.73%	99,646
Oct 10, 2024	31.58	31.95	31.39	31.92	31.92	0.25%	74,937
Oct 9, 2024	31.75	32.14	31.66	31.84	31.84	0.03%	106,246
Oct 8, 2024	31.99	32.19	31.78	31.83	31.83	-0.50%	97,663
Oct 7, 2024	32.08	32.19	31.83	31.99	31.99	-0.74%	46,036
Oct 4, 2024	32.32	32.46	32.08	32.23	32.23	1.16%	45,921
Oct 3, 2024	31.61	32.04	31.55	31.86	31.86	0.06%	62,630
Oct 2, 2024	32.27	32.82	31.79	31.84	31.84	-1.49%	50,705
Oct 1, 2024	32.90	33.10	32.02	32.32	32.32	-2.27%	112,401
Sep 30, 2024	32.50	33.32	32.48	33.07	33.07	1.69%	106,473
Sep 27, 2024	33.01	33.01	32.39	32.52	32.52	-0.31%	101,815
Sep 26, 2024	33.04	33.10	32.43	32.62	32.62	-0.21%	76,664
Sep 25, 2024	33.17	33.17	32.54	32.69	32.69	-1.27%	50,221
Sep 24, 2024	33.67	34.12	33.10	33.11	33.11	-1.46%	43,896
Sep 23, 2024	33.87	33.87	33.42	33.60	33.60	-0.15%	57,896
Sep 20, 2024	34.50	34.50	33.58	33.65	33.65	-3.11%	303,178
Sep 19, 2024	34.48	34.80	34.11	34.73	34.73	2.60%	95,781
Sep 18, 2024	33.64	35.20	33.27	33.85	33.85	0.42%	89,527
Sep 17, 2024	33.91	34.58	33.65	33.71	33.71	0.42%	89,761
Sep 16, 2024	33.21	33.78	33.11	33.57	33.57	1.11%	45,098
Sep 13, 2024	32.96	33.26	32.77	33.20	33.20	2.22%	44,652
Sep 12, 2024	32.60	32.65	32.18	32.48	32.48	0.12%	49,696
Sep 11, 2024	32.57	32.57	31.43	32.44	32.44	-0.95%	68,285
Sep 10, 2024	32.73	32.79	32.16	32.75	32.75	0.43%	63,217
Sep 9, 2024	32.94	33.04	32.48	32.61	32.61	-0.82%	84,980
Sep 6, 2024	33.35	33.61	32.78	32.88	32.88	-2.26%	41,502
Sep 5, 2024	34.25	34.25	33.54	33.64	33.28	-1.23%	47,301
Sep 4, 2024	34.22	34.45	33.80	34.06	33.69	-1.10%	47,177
Sep 3, 2024	34.43	34.94	34.25	34.44	34.07	-1.15%	66,265
Aug 30, 2024	34.67	34.94	34.43	34.84	34.46	0.49%	57,253
Aug 29, 2024	34.65	34.84	34.12	34.67	34.30	0.81%	82,056
Aug 28, 2024	33.85	34.53	32.54	34.39	34.02	1.39%	92,034
Aug 27, 2024	34.01	34.25	33.64	33.92	33.55	-1.19%	59,740
Aug 26, 2024	34.92	34.92	34.30	34.33	33.96	-0.32%	71,687
Aug 23, 2024	33.16	34.93	33.16	34.44	34.07	4.27%	123,643
Aug 22, 2024	32.98	33.21	32.92	33.03	32.67	-0.24%	29,304
Aug 21, 2024	32.68	33.16	32.65	33.11	32.75	0.98%	105,816
Aug 20, 2024	33.21	33.21	32.73	32.79	32.44	-1.56%	41,451
Aug 19, 2024	33.16	33.37	33.00	33.31	32.95	0.70%	41,591
Aug 16, 2024	32.63	33.44	32.63	33.08	32.72	1.25%	41,176
Aug 15, 2024	32.82	33.19	32.58	32.67	32.32	1.97%	51,242
Aug 14, 2024	32.64	32.64	31.75	32.04	31.69	-1.29%	35,395
Aug 13, 2024	31.98	32.53	31.51	32.46	32.11	2.30%	46,717
Aug 12, 2024	32.45	32.52	31.51	31.73	31.39	-1.76%	58,027
Aug 9, 2024	32.33	32.37	31.63	32.30	31.95	-0.37%	83,488
Aug 8, 2024	32.47	32.61	31.77	32.42	32.07	0.97%	45,695
Aug 7, 2024	32.54	32.62	31.95	32.11	31.76	-0.22%	65,197
Aug 6, 2024	32.19	32.53	31.72	32.18	31.83	-0.16%	91,275
Aug 5, 2024	31.95	32.68	31.28	32.23	31.88	-3.10%	131,828
Aug 2, 2024	33.10	33.98	32.79	33.26	32.90	-3.48%	145,655
Aug 1, 2024	35.99	35.99	34.00	34.46	34.09	-3.23%	161,347
Jul 31, 2024	35.90	36.51	35.35	35.61	35.22	-0.36%	120,031
Jul 30, 2024	34.31	35.74	34.31	35.74	35.35	4.26%	102,531
Jul 29, 2024	35.07	35.21	34.22	34.28	33.91	-3.16%	101,986
Jul 26, 2024	35.21	35.74	34.32	35.40	35.02	1.09%	75,461
Jul 25, 2024	34.02	35.45	34.02	35.02	34.64	3.24%	139,749
Jul 24, 2024	34.36	34.86	33.67	33.92	33.55	-2.30%	84,722
Jul 23, 2024	33.62	34.96	31.79	34.72	34.34	5.12%	150,084
Jul 22, 2024	32.38	33.05	32.02	33.03	32.67	1.35%	95,822
Jul 19, 2024	32.47	33.08	32.42	32.59	32.24	0.40%	95,723
Jul 18, 2024	32.67	33.35	32.28	32.46	32.11	-1.43%	93,446
Jul 17, 2024	32.62	33.37	32.62	32.93	32.57	0.12%	150,618
Jul 16, 2024	31.81	32.91	31.81	32.89	32.53	4.48%	128,537
Jul 15, 2024	30.88	31.92	30.88	31.48	31.14	3.15%	121,462
Jul 12, 2024	30.74	30.85	30.23	30.52	30.19	0.53%	109,686
Jul 11, 2024	29.74	30.54	29.21	30.36	30.03	4.69%	108,999
Jul 10, 2024	28.64	29.08	28.59	29.00	28.69	1.51%	54,020
Jul 9, 2024	27.97	28.57	27.97	28.57	28.26	1.89%	70,570
Jul 8, 2024	28.05	28.35	28.00	28.04	27.74	0.83%	69,131
Jul 5, 2024	28.34	28.53	27.78	27.81	27.51	-1.90%	102,571
Jul 3, 2024	28.73	29.02	28.24	28.35	28.04	-1.25%	44,585
Jul 2, 2024	28.38	28.96	28.28	28.71	28.40	0.91%	57,175
Jul 1, 2024	28.79	29.48	28.38	28.45	28.14	-1.11%	77,099
Jun 28, 2024	28.08	28.91	28.08	28.77	28.46	3.53%	152,444
Jun 27, 2024	27.58	27.79	27.41	27.79	27.49	0.87%	49,221
Jun 26, 2024	26.84	27.67	26.84	27.55	27.25	1.89%	76,387
Jun 25, 2024	26.94	27.22	26.74	27.04	26.75	-0.07%	73,921
Jun 24, 2024	26.75	27.37	26.75	27.06	26.77	1.46%	72,367
Jun 21, 2024	26.79	26.81	26.53	26.67	26.38	-0.11%	250,536
Jun 20, 2024	26.88	26.89	26.62	26.70	26.41	-0.67%	43,830
Jun 18, 2024	27.17	27.17	26.65	26.88	26.59	-0.67%	71,271
Jun 17, 2024	26.67	27.10	26.30	27.06	26.77	1.58%	78,020
Jun 14, 2024	26.62	26.70	26.49	26.64	26.35	-1.26%	46,180
Jun 13, 2024	27.44	27.44	26.82	26.98	26.69	-1.96%	48,190