TrustCo Bank Corp NY (TRST)
NASDAQ: TRST · Real-Time Price · USD
32.62
-0.07 (-0.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2024 | 27.41 | 27.95 | 27.04 | 27.52 | 27.22 | 3.19% | 92,583 |
| Jun 11, 2024 | 26.22 | 26.84 | 26.14 | 26.67 | 26.38 | 0.83% | 120,436 |
| Jun 10, 2024 | 27.01 | 27.01 | 26.39 | 26.45 | 26.16 | -2.83% | 118,092 |
| Jun 7, 2024 | 26.98 | 27.45 | 26.98 | 27.22 | 26.93 | -1.77% | 56,437 |
| Jun 6, 2024 | 27.44 | 27.73 | 27.24 | 27.71 | 27.05 | 1.35% | 53,625 |
| Jun 5, 2024 | 27.36 | 27.48 | 27.00 | 27.34 | 26.69 | 0.26% | 47,701 |
| Jun 4, 2024 | 27.30 | 27.46 | 27.16 | 27.27 | 26.62 | -1.02% | 46,936 |
| Jun 3, 2024 | 28.00 | 28.00 | 27.45 | 27.55 | 26.90 | -0.90% | 63,996 |
| May 31, 2024 | 27.89 | 27.98 | 27.71 | 27.80 | 27.14 | 0.40% | 119,928 |
| May 30, 2024 | 27.69 | 27.89 | 27.52 | 27.69 | 27.03 | 1.35% | 39,159 |
| May 29, 2024 | 27.54 | 27.54 | 27.11 | 27.32 | 26.67 | -2.01% | 41,938 |
| May 28, 2024 | 28.15 | 28.31 | 27.88 | 27.88 | 27.22 | -0.99% | 43,853 |
| May 24, 2024 | 28.18 | 28.22 | 27.75 | 28.16 | 27.49 | 0.54% | 34,884 |
| May 23, 2024 | 28.75 | 28.75 | 27.78 | 28.01 | 27.35 | -2.61% | 50,576 |
| May 22, 2024 | 28.69 | 29.03 | 28.55 | 28.76 | 28.08 | -0.24% | 57,977 |
| May 21, 2024 | 28.68 | 28.87 | 28.67 | 28.83 | 28.15 | 0.56% | 47,312 |
| May 20, 2024 | 29.75 | 29.87 | 28.61 | 28.67 | 27.99 | -3.31% | 81,978 |
| May 17, 2024 | 29.69 | 30.12 | 29.58 | 29.65 | 28.95 | 0.37% | 70,821 |
| May 16, 2024 | 28.82 | 29.61 | 28.81 | 29.54 | 28.84 | 2.53% | 86,669 |
| May 15, 2024 | 28.77 | 28.82 | 28.56 | 28.81 | 28.13 | 1.02% | 46,805 |
| May 14, 2024 | 28.43 | 28.66 | 28.30 | 28.52 | 27.84 | 1.39% | 40,969 |
| May 13, 2024 | 28.38 | 28.47 | 28.13 | 28.13 | 27.46 | -0.64% | 42,323 |
| May 10, 2024 | 28.48 | 28.54 | 28.10 | 28.31 | 27.64 | -1.01% | 37,846 |
| May 9, 2024 | 28.28 | 28.68 | 28.16 | 28.60 | 27.92 | 1.06% | 58,552 |
| May 8, 2024 | 27.79 | 28.34 | 27.75 | 28.30 | 27.63 | 1.47% | 45,205 |
| May 7, 2024 | 28.26 | 28.49 | 27.86 | 27.89 | 27.23 | -1.20% | 54,368 |
| May 6, 2024 | 27.97 | 28.43 | 27.97 | 28.23 | 27.56 | 1.07% | 53,111 |
| May 3, 2024 | 27.95 | 28.12 | 27.74 | 27.93 | 27.27 | 1.16% | 74,640 |