TrustCo Bank Corp NY (TRST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 26.98 | 27.09 | 26.67 | 26.78 | 26.78 | 77,200 |
| 19 Apr 2024 | 25.87 | 26.93 | 25.87 | 26.93 | 26.93 | 82,500 |
| 18 Apr 2024 | 25.86 | 26.17 | 25.85 | 25.96 | 25.96 | 71,500 |
| 17 Apr 2024 | 26.13 | 26.38 | 25.85 | 25.91 | 25.91 | 62,600 |
| 16 Apr 2024 | 26.20 | 26.20 | 25.93 | 26.00 | 26.00 | 48,000 |
| 15 Apr 2024 | 26.36 | 26.72 | 26.02 | 26.31 | 26.31 | 64,700 |
| 12 Apr 2024 | 26.06 | 26.27 | 25.95 | 26.25 | 26.25 | 52,200 |
| 11 Apr 2024 | 26.29 | 26.30 | 25.83 | 26.19 | 26.19 | 49,000 |
| 10 Apr 2024 | 26.90 | 26.90 | 25.85 | 26.12 | 26.12 | 111,200 |
| 09 Apr 2024 | 27.15 | 27.55 | 27.15 | 27.45 | 27.45 | 47,000 |
| 08 Apr 2024 | 27.16 | 27.48 | 27.06 | 27.22 | 27.22 | 47,800 |
| 05 Apr 2024 | 27.16 | 27.16 | 26.87 | 26.98 | 26.98 | 65,400 |
| 04 Apr 2024 | 27.69 | 27.87 | 27.11 | 27.14 | 27.14 | 87,300 |
| 03 Apr 2024 | 27.65 | 27.87 | 27.35 | 27.46 | 27.46 | 76,100 |
| 02 Apr 2024 | 27.67 | 28.07 | 27.60 | 27.83 | 27.83 | 106,200 |
| 01 Apr 2024 | 28.53 | 28.53 | 27.99 | 28.08 | 28.08 | 125,300 |
| 28 Mar 2024 | 27.94 | 28.24 | 27.77 | 28.16 | 28.16 | 101,500 |
| 27 Mar 2024 | 27.06 | 27.86 | 26.78 | 27.86 | 27.86 | 70,200 |
| 26 Mar 2024 | 27.27 | 27.50 | 26.81 | 26.90 | 26.90 | 62,100 |
| 25 Mar 2024 | 27.21 | 27.67 | 27.14 | 27.22 | 27.22 | 58,100 |
| 22 Mar 2024 | 27.86 | 27.86 | 27.20 | 27.32 | 27.32 | 62,800 |
| 21 Mar 2024 | 27.56 | 27.94 | 27.48 | 27.73 | 27.73 | 63,400 |
| 20 Mar 2024 | 26.57 | 27.87 | 26.54 | 27.55 | 27.55 | 51,700 |
| 19 Mar 2024 | 26.49 | 26.79 | 26.49 | 26.56 | 26.56 | 47,200 |
| 18 Mar 2024 | 26.93 | 26.93 | 26.47 | 26.47 | 26.47 | 46,300 |
| 15 Mar 2024 | 26.38 | 27.00 | 26.38 | 26.98 | 26.98 | 206,200 |
| 14 Mar 2024 | 26.86 | 26.86 | 26.20 | 26.38 | 26.38 | 110,900 |
| 13 Mar 2024 | 27.02 | 27.38 | 26.75 | 26.84 | 26.84 | 71,600 |
| 12 Mar 2024 | 27.75 | 27.75 | 27.14 | 27.14 | 27.14 | 61,600 |
| 11 Mar 2024 | 27.73 | 27.89 | 27.68 | 27.80 | 27.80 | 64,600 |
| 08 Mar 2024 | 28.04 | 28.28 | 27.68 | 27.90 | 27.90 | 88,300 |
| 07 Mar 2024 | 28.10 | 28.34 | 27.59 | 27.70 | 27.70 | 64,300 |
| 06 Mar 2024 | 27.57 | 28.42 | 27.11 | 27.86 | 27.86 | 71,900 |
| 05 Mar 2024 | 26.92 | 27.72 | 26.92 | 27.51 | 27.51 | 140,000 |
| 04 Mar 2024 | 27.29 | 27.87 | 27.10 | 27.10 | 27.10 | 54,400 |
| 01 Mar 2024 | 27.25 | 27.40 | 26.73 | 27.40 | 27.40 | 76,000 |
| 29 Feb 2024 | 27.48 | 27.83 | 27.22 | 27.29 | 27.29 | 56,800 |
| 29 Feb 2024 | 0.36 Dividend | |||||
| 28 Feb 2024 | 27.34 | 27.46 | 27.28 | 27.30 | 26.94 | 74,400 |
| 27 Feb 2024 | 27.63 | 27.96 | 27.48 | 27.55 | 27.19 | 62,000 |
| 26 Feb 2024 | 27.76 | 28.19 | 27.42 | 27.57 | 27.21 | 67,800 |
| 23 Feb 2024 | 27.65 | 27.96 | 27.44 | 27.90 | 27.53 | 59,400 |
| 22 Feb 2024 | 27.61 | 27.79 | 27.30 | 27.67 | 27.31 | 198,900 |
| 21 Feb 2024 | 27.85 | 27.93 | 27.63 | 27.76 | 27.39 | 86,200 |
| 20 Feb 2024 | 27.94 | 28.34 | 27.86 | 27.88 | 27.51 | 46,500 |
| 16 Feb 2024 | 28.52 | 28.65 | 28.24 | 28.30 | 27.93 | 295,200 |
| 15 Feb 2024 | 27.86 | 28.77 | 27.86 | 28.56 | 28.18 | 79,100 |
| 14 Feb 2024 | 27.61 | 27.90 | 27.20 | 27.76 | 27.39 | 89,900 |
| 13 Feb 2024 | 27.47 | 27.86 | 26.91 | 27.28 | 26.92 | 102,300 |
| 12 Feb 2024 | 27.99 | 28.68 | 27.93 | 28.46 | 28.08 | 75,500 |
| 09 Feb 2024 | 27.24 | 28.02 | 26.86 | 27.92 | 27.55 | 82,300 |
| 08 Feb 2024 | 26.97 | 27.50 | 26.97 | 27.20 | 26.84 | 73,300 |
| 07 Feb 2024 | 27.35 | 27.35 | 26.76 | 27.13 | 26.77 | 74,100 |
| 06 Feb 2024 | 27.43 | 27.66 | 27.13 | 27.40 | 27.04 | 67,000 |
| 05 Feb 2024 | 27.50 | 27.64 | 27.18 | 27.44 | 27.08 | 77,500 |
| 02 Feb 2024 | 27.87 | 28.45 | 27.52 | 27.81 | 27.44 | 89,300 |
| 01 Feb 2024 | 29.02 | 29.34 | 27.61 | 28.38 | 28.01 | 121,500 |
| 31 Jan 2024 | 29.81 | 30.07 | 28.90 | 28.90 | 28.52 | 101,500 |
| 30 Jan 2024 | 30.34 | 30.34 | 30.06 | 30.31 | 29.91 | 46,000 |
| 29 Jan 2024 | 29.74 | 30.39 | 29.60 | 30.32 | 29.92 | 52,900 |
| 26 Jan 2024 | 30.03 | 30.36 | 29.71 | 29.90 | 29.51 | 70,800 |
| 25 Jan 2024 | 30.41 | 30.49 | 29.17 | 29.89 | 29.50 | 146,600 |
| 24 Jan 2024 | 29.93 | 30.60 | 29.93 | 30.09 | 29.69 | 75,200 |
| 23 Jan 2024 | 29.46 | 30.19 | 28.52 | 29.83 | 29.44 | 107,800 |
| 22 Jan 2024 | 29.49 | 30.14 | 29.42 | 30.10 | 29.70 | 87,600 |
| 19 Jan 2024 | 29.07 | 29.14 | 28.61 | 29.11 | 28.73 | 63,800 |
| 18 Jan 2024 | 28.90 | 29.38 | 28.63 | 28.83 | 28.45 | 44,000 |
| 17 Jan 2024 | 28.57 | 29.08 | 28.56 | 28.87 | 28.49 | 53,300 |
| 16 Jan 2024 | 29.08 | 29.38 | 28.77 | 28.93 | 28.55 | 57,000 |
| 12 Jan 2024 | 29.62 | 29.79 | 29.19 | 29.42 | 29.03 | 60,200 |
| 11 Jan 2024 | 29.39 | 30.19 | 28.80 | 29.45 | 29.06 | 141,800 |
| 10 Jan 2024 | 29.58 | 29.81 | 29.38 | 29.52 | 29.13 | 49,800 |
| 09 Jan 2024 | 29.88 | 30.79 | 29.50 | 29.70 | 29.31 | 52,200 |
| 08 Jan 2024 | 30.23 | 30.38 | 29.82 | 30.18 | 29.78 | 47,500 |
| 05 Jan 2024 | 30.14 | 30.66 | 30.14 | 30.24 | 29.84 | 67,500 |
| 04 Jan 2024 | 30.26 | 30.75 | 30.25 | 30.35 | 29.95 | 66,300 |
| 03 Jan 2024 | 31.13 | 31.25 | 30.09 | 30.14 | 29.74 | 91,100 |
| 02 Jan 2024 | 31.02 | 31.63 | 30.97 | 31.19 | 30.78 | 95,600 |
| 29 Dec 2023 | 31.49 | 31.65 | 31.00 | 31.05 | 30.64 | 79,300 |
| 28 Dec 2023 | 31.66 | 31.86 | 31.49 | 31.65 | 31.23 | 47,400 |
| 27 Dec 2023 | 32.00 | 32.10 | 31.64 | 31.71 | 31.29 | 61,600 |
| 26 Dec 2023 | 31.73 | 31.96 | 31.61 | 31.91 | 31.49 | 45,400 |
| 22 Dec 2023 | 31.54 | 31.91 | 31.40 | 31.60 | 31.18 | 56,000 |
| 21 Dec 2023 | 31.14 | 31.29 | 30.79 | 31.28 | 30.87 | 58,800 |
| 20 Dec 2023 | 31.04 | 31.95 | 30.68 | 30.74 | 30.33 | 134,200 |
| 19 Dec 2023 | 30.58 | 31.31 | 30.58 | 31.12 | 30.71 | 79,600 |
| 18 Dec 2023 | 30.99 | 30.99 | 30.31 | 30.54 | 30.14 | 69,200 |
| 15 Dec 2023 | 31.26 | 31.56 | 30.42 | 30.72 | 30.31 | 514,300 |
| 14 Dec 2023 | 31.00 | 32.02 | 30.89 | 31.24 | 30.83 | 136,900 |
| 13 Dec 2023 | 28.94 | 30.65 | 28.78 | 30.63 | 30.23 | 143,800 |
| 12 Dec 2023 | 29.26 | 29.34 | 28.95 | 29.02 | 28.64 | 103,200 |
| 11 Dec 2023 | 29.77 | 29.77 | 29.01 | 29.38 | 28.99 | 128,800 |
| 08 Dec 2023 | 29.07 | 29.97 | 29.06 | 29.69 | 29.30 | 84,800 |
| 07 Dec 2023 | 28.25 | 29.35 | 28.19 | 29.35 | 28.96 | 83,800 |
| 06 Dec 2023 | 28.56 | 29.11 | 28.15 | 28.26 | 27.89 | 127,400 |
| 05 Dec 2023 | 28.63 | 28.63 | 28.25 | 28.32 | 27.95 | 45,100 |
| 04 Dec 2023 | 28.02 | 28.78 | 28.02 | 28.64 | 28.26 | 65,900 |
| 01 Dec 2023 | 26.81 | 28.42 | 26.47 | 28.32 | 27.95 | 70,800 |
| 30 Nov 2023 | 27.32 | 27.33 | 26.75 | 26.84 | 26.49 | 66,100 |
| 30 Nov 2023 | 0.36 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.