TrustCo Bank Corp NY - Common Stock (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	30.62	31.37	29.79	29.86	126,390	-0.17(-0.57%)
Mar 10, 2025	31.54	31.67	29.86	30.03	118,574	-1.02(-3.29%)
Mar 07, 2025	31.13	31.89	30.41	31.05	76,919	-0.34(-1.08%)
Mar 06, 2025	31.25	31.98	30.92	31.39	126,938	-0.10(-0.32%)
Mar 05, 2025	32.01	32.69	31.37	31.49	130,862	-0.40(-1.25%)
Mar 04, 2025	32.45	32.65	31.86	31.89	89,877	-0.91(-2.77%)
Mar 03, 2025	33.02	33.53	32.61	32.80	75,975	-0.21(-0.64%)
Feb 28, 2025	32.83	33.11	32.49	33.01	71,530	+0.25(+0.76%)
Feb 27, 2025	32.39	32.77	32.39	32.76	44,829	+0.26(+0.80%)
Feb 26, 2025	32.91	32.91	32.05	32.50	78,279	-0.49(-1.49%)
Feb 25, 2025	32.90	33.23	32.37	32.99	76,336	+0.54(+1.66%)
Feb 24, 2025	32.98	32.98	32.42	32.45	52,805	-0.30(-0.92%)
Feb 21, 2025	33.57	33.80	32.59	32.75	144,590	-0.42(-1.27%)
Feb 20, 2025	33.14	33.48	32.46	33.17	82,417	-0.15(-0.45%)
Feb 19, 2025	33.34	33.50	32.96	33.32	56,401	-0.26(-0.77%)
Feb 18, 2025	33.25	33.80	32.44	33.58	68,125	+0.20(+0.60%)
Feb 14, 2025	33.72	34.20	32.82	33.38	63,188	-0.15(-0.45%)
Feb 13, 2025	33.56	33.56	32.75	33.53	65,916	+0.13(+0.39%)
Feb 12, 2025	33.75	34.10	32.67	33.40	86,198	-0.94(-2.74%)
Feb 11, 2025	32.83	34.37	32.83	34.34	87,943	+1.22(+3.68%)
Feb 10, 2025	33.03	33.35	32.42	33.12	114,585	+0.27(+0.82%)
Feb 07, 2025	33.00	33.23	31.94	32.85	88,175	-0.26(-0.79%)
Feb 06, 2025	32.70	33.18	32.46	33.11	60,711	+0.46(+1.41%)
Feb 05, 2025	32.58	32.73	32.23	32.65	52,673	+0.16(+0.49%)
Feb 04, 2025	31.68	32.50	31.29	32.49	50,359	+0.64(+2.01%)
Feb 03, 2025	31.53	32.37	31.28	31.85	64,779	-0.31(-0.96%)
Jan 31, 2025	31.97	32.28	31.83	32.16	91,140	+0.19(+0.59%)
Jan 30, 2025	32.30	32.60	31.84	31.97	50,638	-0.05(-0.16%)
Jan 29, 2025	32.16	32.59	31.66	32.02	82,125	-0.25(-0.77%)
Jan 28, 2025	32.38	32.59	32.14	32.27	57,796	-0.29(-0.89%)
Jan 27, 2025	32.35	33.00	32.30	32.56	88,042	+0.18(+0.56%)
Jan 24, 2025	31.68	32.48	31.61	32.38	86,319	+0.54(+1.70%)
Jan 23, 2025	31.38	32.00	31.37	31.84	100,638	+0.29(+0.92%)
Jan 22, 2025	32.21	32.50	31.23	31.55	103,521	-0.96(-2.95%)
Jan 21, 2025	32.54	33.06	32.49	32.51	103,217	+0.29(+0.90%)
Jan 17, 2025	32.40	32.70	31.95	32.22	100,011	+0.16(+0.50%)
Jan 16, 2025	32.38	32.69	31.86	32.06	66,478	-0.37(-1.14%)
Jan 15, 2025	31.46	32.94	31.46	32.43	98,680	+0.64(+2.01%)
Jan 14, 2025	31.21	31.85	31.21	31.79	91,785	+0.82(+2.65%)
Jan 13, 2025	30.17	31.03	30.16	30.97	134,799	+0.40(+1.31%)
Jan 10, 2025	31.04	31.26	30.15	30.57	75,162	-1.07(-3.38%)
Jan 08, 2025	31.63	31.98	31.35	31.64	130,391	-0.21(-0.66%)
Jan 07, 2025	32.46	32.56	31.58	31.85	81,858	-0.46(-1.42%)
Jan 06, 2025	32.72	33.07	32.24	32.31	62,067	-0.39(-1.19%)
Jan 03, 2025	32.69	32.76	32.15	32.70	59,796	+0.07(+0.21%)