TrustCo Bank Corp NY (TRST)
32.99
-0.02 (-0.06%)
At close: Mar 03, 2025, 3:59 PM
32.80
-0.59%
After-hours: Mar 03, 2025, 04:00 PM EST
TRST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 32.83 | 33.11 | 32.49 | 33.01 | 0.25 | 0.76% | 65,808 |
| Feb 27, 2025 | 32.39 | 32.77 | 32.39 | 32.76 | 0.26 | 0.80% | 44,829 |
| Feb 26, 2025 | 32.91 | 32.91 | 32.05 | 32.50 | -0.49 | -1.49% | 78,300 |
| Feb 25, 2025 | 32.90 | 33.23 | 32.37 | 32.99 | 0.54 | 1.66% | 76,336 |
| Feb 24, 2025 | 32.98 | 32.98 | 32.42 | 32.45 | -0.30 | -0.92% | 52,805 |
| Feb 21, 2025 | 33.57 | 33.80 | 32.60 | 32.75 | -0.42 | -1.27% | 144,600 |
| Feb 20, 2025 | 33.14 | 33.48 | 32.46 | 33.17 | -0.15 | -0.45% | 82,417 |
| Feb 19, 2025 | 33.34 | 33.50 | 32.96 | 33.32 | -0.26 | -0.77% | 56,401 |
| Feb 18, 2025 | 33.25 | 33.80 | 32.44 | 33.58 | 0.20 | 0.60% | 68,125 |
| Feb 14, 2025 | 33.72 | 34.20 | 32.82 | 33.38 | -0.15 | -0.45% | 63,200 |
| Feb 13, 2025 | 33.56 | 33.56 | 32.75 | 33.53 | 0.13 | 0.39% | 65,916 |
| Feb 12, 2025 | 33.75 | 34.10 | 32.67 | 33.40 | -0.94 | -2.74% | 86,200 |
| Feb 11, 2025 | 32.83 | 34.37 | 32.83 | 34.34 | 1.22 | 3.68% | 87,943 |
| Feb 10, 2025 | 33.03 | 33.35 | 32.42 | 33.12 | 0.27 | 0.82% | 114,600 |
| Feb 7, 2025 | 33.00 | 33.23 | 31.94 | 32.85 | -0.26 | -0.79% | 88,200 |
| Feb 6, 2025 | 32.70 | 33.18 | 32.46 | 33.11 | 0.46 | 1.41% | 60,711 |
| Feb 5, 2025 | 32.58 | 32.73 | 32.24 | 32.65 | 0.16 | 0.49% | 52,700 |
| Feb 4, 2025 | 31.68 | 32.50 | 31.29 | 32.49 | 0.64 | 2.01% | 50,400 |
| Feb 3, 2025 | 31.53 | 32.37 | 31.28 | 31.85 | -0.31 | -0.96% | 64,800 |
| Jan 31, 2025 | 31.97 | 32.28 | 31.83 | 32.16 | 0.19 | 0.59% | 91,140 |
| Jan 30, 2025 | 32.30 | 32.60 | 31.84 | 31.97 | -0.05 | -0.16% | 50,638 |
| Jan 29, 2025 | 32.16 | 32.60 | 31.66 | 32.02 | -0.25 | -0.77% | 82,125 |
| Jan 28, 2025 | 32.38 | 32.60 | 32.14 | 32.27 | -0.29 | -0.89% | 57,800 |
| Jan 27, 2025 | 32.35 | 33.00 | 32.30 | 32.56 | 0.18 | 0.56% | 88,042 |
| Jan 24, 2025 | 31.68 | 32.48 | 31.61 | 32.38 | 0.54 | 1.70% | 86,319 |
| Jan 23, 2025 | 31.38 | 32.00 | 31.37 | 31.84 | 0.29 | 0.92% | 100,638 |
| Jan 22, 2025 | 32.21 | 32.50 | 31.23 | 31.55 | -0.96 | -2.95% | 103,521 |
| Jan 21, 2025 | 32.54 | 33.06 | 32.49 | 32.51 | 0.29 | 0.90% | 103,217 |
| Jan 17, 2025 | 32.40 | 32.70 | 31.95 | 32.22 | 0.16 | 0.50% | 100,011 |
| Jan 16, 2025 | 32.38 | 32.69 | 31.86 | 32.06 | -0.37 | -1.14% | 66,500 |
| Jan 15, 2025 | 31.46 | 32.94 | 31.46 | 32.43 | 0.64 | 2.01% | 98,700 |
| Jan 14, 2025 | 31.21 | 31.85 | 31.21 | 31.79 | 0.82 | 2.65% | 91,800 |
| Jan 13, 2025 | 30.17 | 31.03 | 30.16 | 30.97 | 0.40 | 1.31% | 134,800 |
| Jan 10, 2025 | 31.04 | 31.26 | 30.15 | 30.57 | -1.07 | -3.38% | 75,200 |
| Jan 8, 2025 | 31.63 | 31.98 | 31.35 | 31.64 | -0.21 | -0.66% | 130,400 |
| Jan 7, 2025 | 32.46 | 32.56 | 31.58 | 31.85 | -0.46 | -1.42% | 81,900 |
| Jan 6, 2025 | 32.72 | 33.07 | 32.24 | 32.31 | -0.39 | -1.19% | 62,100 |
| Jan 3, 2025 | 32.69 | 32.76 | 32.15 | 32.70 | 0.07 | 0.21% | 59,800 |
| Jan 2, 2025 | 33.45 | 33.99 | 32.63 | 32.63 | -0.68 | -2.04% | 101,238 |
| Dec 31, 2024 | 33.50 | 33.67 | 33.07 | 33.31 | 0.03 | 0.09% | 109,100 |
| Dec 30, 2024 | 33.20 | 33.75 | 33.07 | 33.28 | -0.14 | -0.42% | 45,600 |
| Dec 27, 2024 | 33.58 | 33.90 | 33.10 | 33.42 | -0.39 | -1.15% | 60,449 |
| Dec 26, 2024 | 33.64 | 34.06 | 33.52 | 33.81 | -0.06 | -0.18% | 51,726 |
| Dec 24, 2024 | 33.76 | 33.90 | 33.47 | 33.87 | 0.27 | 0.80% | 36,429 |
| Dec 23, 2024 | 33.46 | 33.85 | 33.32 | 33.60 | 0.03 | 0.09% | 118,939 |
| Dec 20, 2024 | 33.08 | 34.30 | 33.08 | 33.57 | 0.19 | 0.57% | 524,601 |
| Dec 19, 2024 | 34.50 | 37.87 | 33.36 | 33.38 | -0.74 | -2.17% | 187,305 |
| Dec 18, 2024 | 36.56 | 36.77 | 33.94 | 34.12 | -2.07 | -5.72% | 210,525 |
| Dec 17, 2024 | 37.58 | 37.86 | 36.13 | 36.19 | -1.61 | -4.26% | 110,206 |
| Dec 16, 2024 | 36.72 | 37.85 | 36.51 | 37.80 | 1.01 | 2.75% | 128,500 |