NasdaqGS - Nasdaq Real Time Price USD

TrustCo Bank Corp NY (TRST)

Compare

32.38

+0.79

+(2.50%)

At close: January 24 at 4:00:00 PM EST

32.38

0.00

(0.00%)

After hours: January 24 at 4:01:11 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	31.68	32.48	31.61	32.38	32.38	86,300
Jan 23, 2025	31.38	32.00	31.37	31.84	31.84	100,600
Jan 22, 2025	32.21	32.50	31.23	31.55	31.55	103,500
Jan 21, 2025	32.54	33.06	32.49	32.51	32.51	103,200
Jan 17, 2025	32.40	32.70	31.95	32.22	32.22	100,000
Jan 16, 2025	32.38	32.69	31.86	32.06	32.06	66,500
Jan 15, 2025	31.46	32.94	31.46	32.43	32.43	98,700
Jan 14, 2025	31.21	31.85	31.21	31.79	31.79	91,800
Jan 13, 2025	30.17	31.03	30.16	30.97	30.97	134,800
Jan 10, 2025	31.04	31.26	30.15	30.57	30.57	75,200
Jan 8, 2025	31.63	31.98	31.35	31.64	31.64	130,400
Jan 7, 2025	32.46	32.56	31.58	31.85	31.85	81,900
Jan 6, 2025	32.72	33.07	32.24	32.31	32.31	62,100
Jan 3, 2025	32.69	32.76	32.15	32.70	32.70	59,800
Jan 2, 2025	33.45	33.99	32.63	32.63	32.63	101,200
Dec 31, 2024	33.50	33.67	33.07	33.31	33.31	109,100
Dec 30, 2024	33.20	33.75	33.07	33.28	33.28	45,600
Dec 27, 2024	33.58	33.90	33.10	33.42	33.42	60,400
Dec 26, 2024	33.64	34.06	33.52	33.81	33.81	51,700
Dec 24, 2024	33.76	33.90	33.47	33.87	33.87	36,400
Dec 23, 2024	33.46	33.85	33.32	33.60	33.60	118,900
Dec 20, 2024	33.08	34.30	33.08	33.57	33.57	524,600
Dec 19, 2024	34.50	37.87	33.36	33.38	33.38	187,300
Dec 18, 2024	36.56	36.77	33.94	34.12	34.12	210,500
Dec 17, 2024	37.58	37.86	36.13	36.19	36.19	110,200
Dec 16, 2024	36.72	37.85	36.51	37.80	37.80	128,500
Dec 13, 2024	36.51	36.79	36.16	36.79	36.79	113,900
Dec 12, 2024	36.59	36.97	36.19	36.51	36.51	97,200
Dec 11, 2024	36.84	37.09	36.51	36.61	36.61	109,400
Dec 10, 2024	36.32	36.94	35.92	36.42	36.42	78,100
Dec 9, 2024	36.20	36.64	36.08	36.19	36.19	66,100
Dec 6, 2024	0.36 Dividend
Dec 6, 2024	36.57	36.76	35.83	36.24	36.24	46,600
Dec 5, 2024	36.82	37.22	36.53	36.54	36.18	59,700
Dec 4, 2024	36.71	36.92	36.41	36.88	36.52	95,200
Dec 3, 2024	37.20	37.47	36.45	36.50	36.14	99,600
Dec 2, 2024	37.42	37.59	36.85	37.23	36.86	84,200
Nov 29, 2024	37.54	37.70	36.98	37.24	36.87	54,500
Nov 27, 2024	37.94	38.17	37.52	37.56	37.19	42,400
Nov 26, 2024	37.80	38.13	37.54	37.57	37.20	75,800
Nov 25, 2024	37.84	38.89	37.84	37.96	37.59	90,800
Nov 22, 2024	36.82	37.59	36.27	37.52	37.15	69,600
Nov 21, 2024	36.34	37.08	36.34	36.77	36.41	71,700
Nov 20, 2024	36.14	36.58	35.79	36.29	35.93	58,400
Nov 19, 2024	35.82	36.42	35.82	36.37	36.01	63,800
Nov 18, 2024	36.74	36.80	34.58	36.36	36.00	44,400
Nov 15, 2024	36.91	36.91	36.26	36.66	36.30	63,800
Nov 14, 2024	37.04	37.36	36.45	36.74	36.38	63,000
Nov 13, 2024	37.44	37.74	36.80	36.88	36.52	76,200
Nov 12, 2024	36.99	37.56	36.92	37.04	36.68	97,700
Nov 11, 2024	36.46	37.57	36.46	36.96	36.60	95,200
Nov 8, 2024	36.16	36.37	35.80	35.96	35.61	72,400
Nov 7, 2024	37.00	37.32	35.73	35.91	35.56	117,300
Nov 6, 2024	35.74	37.84	35.74	37.55	37.18	288,100
Nov 5, 2024	32.63	33.23	32.63	33.15	32.82	84,800
Nov 4, 2024	32.71	32.90	32.20	32.62	32.30	46,900
Nov 1, 2024	33.27	33.34	32.76	32.86	32.54	133,700
Oct 31, 2024	33.90	33.90	32.97	32.98	32.66	43,400
Oct 30, 2024	33.25	34.19	33.25	33.58	33.25	45,800
Oct 29, 2024	33.19	33.39	33.06	33.37	33.04	45,400
Oct 28, 2024	32.77	33.52	32.77	33.46	33.13	57,400
Oct 25, 2024	33.28	33.28	32.23	32.49	32.17	51,100
Oct 24, 2024	33.32	33.42	32.44	33.07	32.74	89,900
Oct 23, 2024	33.29	33.84	32.99	33.28	32.95	109,900
Oct 22, 2024	33.69	33.69	32.53	33.47	33.14	107,900
Oct 21, 2024	33.55	33.60	32.57	32.58	32.26	95,900
Oct 18, 2024	34.49	34.49	33.79	33.80	33.47	98,300
Oct 17, 2024	34.35	34.50	33.89	34.49	34.15	57,300
Oct 16, 2024	34.20	34.62	33.67	34.38	34.04	121,100
Oct 15, 2024	33.38	34.45	33.23	33.84	33.51	65,100
Oct 14, 2024	32.85	33.40	32.59	33.29	32.96	59,900
Oct 11, 2024	31.99	33.03	31.99	32.79	32.47	99,600
Oct 10, 2024	31.58	31.95	31.39	31.92	31.61	74,900
Oct 9, 2024	31.75	32.14	31.66	31.84	31.53	106,200
Oct 8, 2024	31.99	32.19	31.78	31.83	31.52	97,700
Oct 7, 2024	32.08	32.19	31.83	31.99	31.67	46,000
Oct 4, 2024	32.32	32.46	32.08	32.23	31.91	45,900
Oct 3, 2024	31.61	32.04	31.55	31.86	31.55	62,600
Oct 2, 2024	32.27	32.82	31.79	31.84	31.53	50,700
Oct 1, 2024	32.90	33.10	32.02	32.32	32.00	112,400
Sep 30, 2024	32.50	33.32	32.48	33.07	32.74	106,500
Sep 27, 2024	33.01	33.01	32.39	32.52	32.20	101,800
Sep 26, 2024	33.04	33.10	32.43	32.62	32.30	76,700
Sep 25, 2024	33.17	33.17	32.54	32.69	32.37	50,200
Sep 24, 2024	33.67	34.12	33.10	33.11	32.78	43,900
Sep 23, 2024	33.87	33.87	33.42	33.60	33.27	57,900
Sep 20, 2024	34.50	34.50	33.58	33.65	33.32	303,200
Sep 19, 2024	34.48	34.80	34.11	34.73	34.39	95,800
Sep 18, 2024	33.64	35.20	33.27	33.85	33.52	89,500
Sep 17, 2024	33.91	34.58	33.65	33.71	33.38	89,800
Sep 16, 2024	33.21	33.78	33.11	33.57	33.24	45,100
Sep 13, 2024	32.96	33.26	32.77	33.20	32.87	44,700
Sep 12, 2024	32.60	32.65	32.18	32.48	32.16	49,700
Sep 11, 2024	32.57	32.57	31.43	32.44	32.12	68,300
Sep 10, 2024	32.73	32.79	32.16	32.75	32.43	63,200
Sep 9, 2024	32.94	33.04	32.48	32.61	32.29	85,000
Sep 6, 2024	0.36 Dividend
Sep 6, 2024	33.35	33.61	32.78	32.88	32.56	41,500
Sep 5, 2024	34.25	34.25	33.54	33.64	32.95	47,300
Sep 4, 2024	34.22	34.45	33.80	34.06	33.36	47,200
Sep 3, 2024	34.43	34.94	34.25	34.44	33.74	66,300
Aug 30, 2024	34.67	34.94	34.43	34.84	34.13	57,300
Aug 29, 2024	34.65	34.84	34.12	34.67	33.96	82,100
Aug 28, 2024	33.85	34.53	32.54	34.39	33.69	92,000
Aug 27, 2024	34.01	34.25	33.64	33.92	33.23	59,700
Aug 26, 2024	34.92	34.92	34.30	34.33	33.63	71,700
Aug 23, 2024	33.16	34.93	33.16	34.44	33.74	123,600
Aug 22, 2024	32.98	33.21	32.92	33.03	32.35	29,300
Aug 21, 2024	32.68	33.16	32.65	33.11	32.43	105,800
Aug 20, 2024	33.21	33.21	32.73	32.79	32.12	41,500
Aug 19, 2024	33.16	33.37	33.00	33.31	32.63	41,600
Aug 16, 2024	32.63	33.44	32.63	33.08	32.40	41,200
Aug 15, 2024	32.82	33.19	32.58	32.67	32.00	51,200
Aug 14, 2024	32.64	32.64	31.75	32.04	31.38	35,400
Aug 13, 2024	31.98	32.53	31.51	32.46	31.80	46,700
Aug 12, 2024	32.45	32.52	31.51	31.73	31.08	58,000
Aug 9, 2024	32.33	32.37	31.63	32.30	31.64	83,500
Aug 8, 2024	32.47	32.61	31.77	32.42	31.76	45,700
Aug 7, 2024	32.54	32.62	31.95	32.11	31.45	65,200
Aug 6, 2024	32.19	32.53	31.72	32.18	31.52	91,300
Aug 5, 2024	31.95	32.68	31.28	32.23	31.57	131,800
Aug 2, 2024	33.10	33.98	32.79	33.26	32.58	145,700
Aug 1, 2024	35.99	35.99	34.00	34.46	33.76	161,300
Jul 31, 2024	35.90	36.51	35.35	35.61	34.88	120,000
Jul 30, 2024	34.31	35.74	34.31	35.74	35.01	102,500
Jul 29, 2024	35.07	35.21	34.22	34.28	33.58	102,000
Jul 26, 2024	35.21	35.74	34.32	35.40	34.68	75,500
Jul 25, 2024	34.02	35.45	34.02	35.02	34.30	139,700
Jul 24, 2024	34.36	34.86	33.67	33.92	33.23	84,700
Jul 23, 2024	33.62	34.96	31.79	34.72	34.01	150,100
Jul 22, 2024	32.38	33.05	32.02	33.03	32.35	95,800
Jul 19, 2024	32.47	33.08	32.42	32.59	31.92	95,700
Jul 18, 2024	32.67	33.35	32.28	32.46	31.80	93,400
Jul 17, 2024	32.62	33.37	32.62	32.93	32.26	150,600
Jul 16, 2024	31.81	32.91	31.81	32.89	32.22	128,500
Jul 15, 2024	30.88	31.92	30.88	31.48	30.84	121,500
Jul 12, 2024	30.74	30.85	30.23	30.52	29.90	109,700
Jul 11, 2024	29.74	30.54	29.21	30.36	29.74	109,000
Jul 10, 2024	28.64	29.08	28.59	29.00	28.41	54,000
Jul 9, 2024	27.97	28.57	27.97	28.57	27.99	70,600
Jul 8, 2024	28.05	28.35	28.00	28.04	27.47	69,100
Jul 5, 2024	28.34	28.53	27.78	27.81	27.24	102,600
Jul 3, 2024	28.73	29.02	28.24	28.35	27.77	44,600
Jul 2, 2024	28.38	28.96	28.28	28.71	28.12	57,200
Jul 1, 2024	28.79	29.48	28.38	28.45	27.87	77,100
Jun 28, 2024	28.08	28.91	28.08	28.77	28.18	152,400
Jun 27, 2024	27.58	27.79	27.41	27.79	27.22	49,200
Jun 26, 2024	26.84	27.67	26.84	27.55	26.99	76,400
Jun 25, 2024	26.94	27.22	26.74	27.04	26.49	73,900
Jun 24, 2024	26.75	27.37	26.75	27.06	26.51	72,400
Jun 21, 2024	26.79	26.81	26.53	26.67	26.12	250,500
Jun 20, 2024	26.88	26.89	26.62	26.70	26.15	43,800
Jun 18, 2024	27.17	27.17	26.65	26.88	26.33	71,300
Jun 17, 2024	26.67	27.10	26.30	27.06	26.51	78,000
Jun 14, 2024	26.62	26.70	26.49	26.64	26.10	46,200
Jun 13, 2024	27.44	27.44	26.82	26.98	26.43	48,200
Jun 12, 2024	27.41	27.95	27.04	27.52	26.96	92,600
Jun 11, 2024	26.22	26.84	26.14	26.67	26.12	120,400
Jun 10, 2024	27.01	27.01	26.39	26.45	25.91	118,100
Jun 7, 2024	0.36 Dividend
Jun 7, 2024	26.98	27.45	26.98	27.22	26.66	56,400
Jun 6, 2024	27.44	27.73	27.24	27.71	26.79	53,600
Jun 5, 2024	27.36	27.48	27.00	27.34	26.43	47,700
Jun 4, 2024	27.30	27.46	27.16	27.27	26.37	46,900
Jun 3, 2024	28.00	28.00	27.45	27.55	26.64	64,000
May 31, 2024	27.89	27.98	27.71	27.80	26.88	119,900
May 30, 2024	27.69	27.89	27.52	27.69	26.77	39,200
May 29, 2024	27.54	27.54	27.11	27.32	26.41	41,900
May 28, 2024	28.15	28.31	27.88	27.88	26.96	43,900
May 24, 2024	28.18	28.22	27.75	28.16	27.23	34,900
May 23, 2024	28.75	28.75	27.78	28.01	27.08	50,600
May 22, 2024	28.69	29.03	28.55	28.76	27.81	58,000
May 21, 2024	28.68	28.87	28.67	28.83	27.87	47,300
May 20, 2024	29.75	29.87	28.61	28.67	27.72	82,000
May 17, 2024	29.69	30.12	29.58	29.65	28.67	70,800
May 16, 2024	28.82	29.61	28.81	29.54	28.56	86,700
May 15, 2024	28.77	28.82	28.56	28.81	27.85	46,800
May 14, 2024	28.43	28.66	28.30	28.52	27.57	41,000
May 13, 2024	28.38	28.47	28.13	28.13	27.20	42,300
May 10, 2024	28.48	28.54	28.10	28.31	27.37	37,800
May 9, 2024	28.28	28.68	28.16	28.60	27.65	58,600
May 8, 2024	27.79	28.34	27.75	28.30	27.36	45,200
May 7, 2024	28.26	28.49	27.86	27.89	26.96	54,400
May 6, 2024	27.97	28.43	27.97	28.23	27.29	53,100
May 3, 2024	27.95	28.12	27.74	27.93	27.00	74,600
May 2, 2024	27.45	27.68	27.42	27.61	26.69	54,400
May 1, 2024	26.82	27.60	26.82	27.35	26.44	67,200
Apr 30, 2024	26.77	26.81	26.50	26.62	25.74	61,600
Apr 29, 2024	27.06	27.36	26.94	26.97	26.08	82,700
Apr 26, 2024	27.05	27.44	26.87	27.08	26.18	63,700
Apr 25, 2024	27.12	27.26	26.82	27.06	26.16	81,500
Apr 24, 2024	27.14	27.36	26.68	27.30	26.39	73,600
Apr 23, 2024	26.67	28.43	26.67	27.90	26.97	84,700
Apr 22, 2024	26.98	27.09	26.67	26.78	25.89	77,200
Apr 19, 2024	25.87	26.93	25.87	26.93	26.04	82,500
Apr 18, 2024	25.86	26.17	25.85	25.96	25.10	71,500
Apr 17, 2024	26.13	26.38	25.85	25.91	25.05	62,600
Apr 16, 2024	26.20	26.20	25.93	26.00	25.14	48,000
Apr 15, 2024	26.36	26.72	26.02	26.31	25.44	64,700
Apr 12, 2024	26.06	26.27	25.95	26.25	25.38	52,200
Apr 11, 2024	26.29	26.30	25.83	26.19	25.32	49,000
Apr 10, 2024	26.90	26.90	25.85	26.12	25.25	111,200
Apr 9, 2024	27.15	27.55	27.15	27.45	26.54	47,000
Apr 8, 2024	27.16	27.48	27.06	27.22	26.32	47,800
Apr 5, 2024	27.16	27.16	26.87	26.98	26.08	65,400
Apr 4, 2024	27.69	27.87	27.11	27.14	26.24	87,300
Apr 3, 2024	27.65	27.87	27.35	27.46	26.55	76,100
Apr 2, 2024	27.67	28.07	27.60	27.83	26.91	106,200
Apr 1, 2024	28.53	28.53	27.99	28.08	27.15	125,300
Mar 28, 2024	27.94	28.24	27.77	28.16	27.23	101,500
Mar 27, 2024	27.06	27.86	26.78	27.86	26.94	70,200
Mar 26, 2024	27.27	27.50	26.81	26.90	26.01	62,100
Mar 25, 2024	27.21	27.67	27.14	27.22	26.32	58,100
Mar 22, 2024	27.86	27.86	27.20	27.32	26.41	62,800
Mar 21, 2024	27.56	27.94	27.48	27.73	26.81	63,400
Mar 20, 2024	26.57	27.87	26.54	27.55	26.64	51,700
Mar 19, 2024	26.49	26.79	26.49	26.56	25.68	47,200
Mar 18, 2024	26.93	26.93	26.47	26.47	25.59	46,300
Mar 15, 2024	26.38	27.00	26.38	26.98	26.08	206,200
Mar 14, 2024	26.86	26.86	26.20	26.38	25.50	110,900
Mar 13, 2024	27.02	27.38	26.75	26.84	25.95	71,600
Mar 12, 2024	27.75	27.75	27.14	27.14	26.24	61,600
Mar 11, 2024	27.73	27.89	27.68	27.80	26.88	64,600
Mar 8, 2024	28.04	28.28	27.68	27.90	26.97	88,300
Mar 7, 2024	28.10	28.34	27.59	27.70	26.78	64,300
Mar 6, 2024	27.57	28.42	27.11	27.86	26.94	71,900
Mar 5, 2024	26.92	27.72	26.92	27.51	26.60	140,000
Mar 4, 2024	27.29	27.87	27.10	27.10	26.20	54,400
Mar 1, 2024	27.25	27.40	26.73	27.40	26.49	76,000
Feb 29, 2024	0.36 Dividend
Feb 29, 2024	27.48	27.83	27.22	27.29	26.38	56,800
Feb 28, 2024	27.34	27.46	27.28	27.30	26.05	74,400
Feb 27, 2024	27.63	27.96	27.48	27.55	26.28	62,000
Feb 26, 2024	27.76	28.19	27.42	27.57	26.30	67,800
Feb 23, 2024	27.65	27.96	27.44	27.90	26.62	59,400
Feb 22, 2024	27.61	27.79	27.30	27.67	26.40	198,900
Feb 21, 2024	27.85	27.93	27.63	27.76	26.49	86,200
Feb 20, 2024	27.94	28.34	27.86	27.88	26.60	46,500
Feb 16, 2024	28.52	28.65	28.24	28.30	27.00	295,200
Feb 15, 2024	27.86	28.77	27.86	28.56	27.25	79,100
Feb 14, 2024	27.61	27.90	27.20	27.76	26.49	89,900
Feb 13, 2024	27.47	27.86	26.91	27.28	26.03	102,300
Feb 12, 2024	27.99	28.68	27.93	28.46	27.15	75,500
Feb 9, 2024	27.24	28.02	26.86	27.92	26.64	82,300
Feb 8, 2024	26.97	27.50	26.97	27.20	25.95	73,300
Feb 7, 2024	27.35	27.35	26.76	27.13	25.88	74,100
Feb 6, 2024	27.43	27.66	27.13	27.40	26.14	67,000
Feb 5, 2024	27.50	27.64	27.18	27.44	26.18	77,500
Feb 2, 2024	27.87	28.45	27.52	27.81	26.53	89,300
Feb 1, 2024	29.02	29.34	27.61	28.38	27.08	121,500
Jan 31, 2024	29.81	30.07	28.90	28.90	27.57	101,500
Jan 30, 2024	30.34	30.34	30.06	30.31	28.92	46,000
Jan 29, 2024	29.74	30.39	29.60	30.32	28.93	52,900
Jan 26, 2024	30.03	30.36	29.71	29.90	28.53	70,800
Jan 25, 2024	30.41	30.49	29.17	29.89	28.52	146,600

SMBK SmartFinancial, Inc.

35.54

+1.51%

SFNC Simmons First National Corporation

22.53

+0.76%

FULT Fulton Financial Corporation

20.56

+0.37%

UVSP Univest Financial Corporation

30.28

+2.09%

BANR Banner Corporation

69.51

-0.96%

OBK Origin Bancorp, Inc.

37.87

+2.19%

CBAN Colony Bankcorp, Inc.

16.87

-0.53%

PNFP Pinnacle Financial Partners, Inc.

123.28

+0.77%

EQBK Equity Bancshares, Inc.

43.35

0.00%

AMTB Amerant Bancorp Inc.

23.23

-1.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TrustCo Bank Corp NY (TRST)

Related Tickers