Advertisement
U.S. markets closed

TrustCo Bank Corp NY (TRST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
28.16+0.30 (+1.08%)
At close: 04:00PM EDT
28.16 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202427.9428.2427.7728.1628.16101,500
Mar 27, 202427.0627.8626.7827.8627.8670,200
Mar 26, 202427.2727.5026.8126.9026.9062,100
Mar 25, 202427.2127.6727.1427.2227.2258,100
Mar 22, 202427.8627.8627.2027.3227.3262,800
Mar 21, 202427.5627.9427.4827.7327.7363,400
Mar 20, 202426.5727.8726.5427.5527.5551,700
Mar 19, 202426.4926.7926.4926.5626.5647,200
Mar 18, 202426.9326.9326.4726.4726.4746,300
Mar 15, 202426.3827.0026.3826.9826.98206,200
Mar 14, 202426.8626.8626.2026.3826.38110,900
Mar 13, 202427.0227.3826.7526.8426.8471,600
Mar 12, 202427.7527.7527.1427.1427.1461,600
Mar 11, 202427.7327.8927.6827.8027.8064,600
Mar 08, 202428.0428.2827.6827.9027.9088,300
Mar 07, 202428.1028.3427.5927.7027.7064,300
Mar 06, 202427.5728.4227.1127.8627.8671,900
Mar 05, 202426.9227.7226.9227.5127.51140,000
Mar 04, 202427.2927.8727.1027.1027.1054,400
Mar 01, 202427.2527.4026.7327.4027.4076,000
Feb 29, 202427.4827.8327.2227.2927.2956,800
Feb 29, 20240.36 Dividend
Feb 28, 202427.3427.4627.2827.3026.9474,400
Feb 27, 202427.6327.9627.4827.5527.1962,000
Feb 26, 202427.7628.1927.4227.5727.2167,800
Feb 23, 202427.6527.9627.4427.9027.5359,400
Feb 22, 202427.6127.7927.3027.6727.31198,900
Feb 21, 202427.8527.9327.6327.7627.3986,200
Feb 20, 202427.9428.3427.8627.8827.5146,500
Feb 16, 202428.5228.6528.2428.3027.93295,200
Feb 15, 202427.8628.7727.8628.5628.1879,100
Feb 14, 202427.6127.9027.2027.7627.3989,900
Feb 13, 202427.4727.8626.9127.2826.92102,300
Feb 12, 202427.9928.6827.9328.4628.0875,500
Feb 09, 202427.2428.0226.8627.9227.5582,300
Feb 08, 202426.9727.5026.9727.2026.8473,300
Feb 07, 202427.3527.3526.7627.1326.7774,100
Feb 06, 202427.4327.6627.1327.4027.0467,000
Feb 05, 202427.5027.6427.1827.4427.0877,500
Feb 02, 202427.8728.4527.5227.8127.4489,300
Feb 01, 202429.0229.3427.6128.3828.01121,500
Jan 31, 202429.8130.0728.9028.9028.52101,500
Jan 30, 202430.3430.3430.0630.3129.9146,000
Jan 29, 202429.7430.3929.6030.3229.9252,900
Jan 26, 202430.0330.3629.7129.9029.5170,800
Jan 25, 202430.4130.4929.1729.8929.50146,600
Jan 24, 202429.9330.6029.9330.0929.6975,200
Jan 23, 202429.4630.1928.5229.8329.44107,800
Jan 22, 202429.4930.1429.4230.1029.7087,600
Jan 19, 202429.0729.1428.6129.1128.7363,800
Jan 18, 202428.9029.3828.6328.8328.4544,000
Jan 17, 202428.5729.0828.5628.8728.4953,300
Jan 16, 202429.0829.3828.7728.9328.5557,000
Jan 12, 202429.6229.7929.1929.4229.0360,200
Jan 11, 202429.3930.1928.8029.4529.06141,800
Jan 10, 202429.5829.8129.3829.5229.1349,800
Jan 09, 202429.8830.7929.5029.7029.3152,200
Jan 08, 202430.2330.3829.8230.1829.7847,500
Jan 05, 202430.1430.6630.1430.2429.8467,500
Jan 04, 202430.2630.7530.2530.3529.9566,300
Jan 03, 202431.1331.2530.0930.1429.7491,100
Jan 02, 202431.0231.6330.9731.1930.7895,600
Dec 29, 202331.4931.6531.0031.0530.6479,300
Dec 28, 202331.6631.8631.4931.6531.2347,400
Dec 27, 202332.0032.1031.6431.7131.2961,600
Dec 26, 202331.7331.9631.6131.9131.4945,400
Dec 22, 202331.5431.9131.4031.6031.1856,000
Dec 21, 202331.1431.2930.7931.2830.8758,800
Dec 20, 202331.0431.9530.6830.7430.33134,200
Dec 19, 202330.5831.3130.5831.1230.7179,600
Dec 18, 202330.9930.9930.3130.5430.1469,200
Dec 15, 202331.2631.5630.4230.7230.31514,300
Dec 14, 202331.0032.0230.8931.2430.83136,900
Dec 13, 202328.9430.6528.7830.6330.23143,800
Dec 12, 202329.2629.3428.9529.0228.64103,200
Dec 11, 202329.7729.7729.0129.3828.99128,800
Dec 08, 202329.0729.9729.0629.6929.3084,800
Dec 07, 202328.2529.3528.1929.3528.9683,800
Dec 06, 202328.5629.1128.1528.2627.89127,400
Dec 05, 202328.6328.6328.2528.3227.9545,100
Dec 04, 202328.0228.7828.0228.6428.2665,900
Dec 01, 202326.8128.4226.4728.3227.9570,800
Nov 30, 202327.3227.3326.7526.8426.4966,100
Nov 30, 20230.36 Dividend
Nov 29, 202327.3227.7827.3027.4126.6972,900
Nov 28, 202327.1227.3127.0027.1626.4548,400
Nov 27, 202327.4827.5927.0927.2226.5158,000
Nov 24, 202327.4327.5827.1127.4526.7381,900
Nov 22, 202327.5427.5427.1527.3326.6235,800
Nov 21, 202327.7827.7827.0427.0926.3844,200
Nov 20, 202327.7027.8827.4727.6626.9436,200
Nov 17, 202328.2028.3827.6327.7827.0586,900
Nov 16, 202328.4628.4627.6727.8227.0937,500
Nov 15, 202328.5628.7827.0128.4027.6676,500
Nov 14, 202327.3428.6627.1928.5827.8365,700
Nov 13, 202326.4826.5526.1826.4425.7543,300
Nov 10, 202326.8726.8726.3826.5125.8249,900
Nov 09, 202326.9927.0126.4726.6525.9548,800
Nov 08, 202327.3027.3126.7926.9226.2238,500
Nov 07, 202327.5227.5227.1727.3226.6139,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...