NasdaqGS - Nasdaq Real Time Price USD

TrustCo Bank Corp NY (TRST)

27.04 -0.86 (-3.08%)
As of 11:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 27.14 27.25 26.71 27.04 27.04 18,441
Apr 23, 2024 26.67 28.43 26.67 27.90 27.90 84,700
Apr 22, 2024 26.98 27.09 26.67 26.78 26.78 77,200
Apr 19, 2024 25.87 26.93 25.87 26.93 26.93 82,500
Apr 18, 2024 25.86 26.17 25.85 25.96 25.96 71,500
Apr 17, 2024 26.13 26.38 25.85 25.91 25.91 62,600
Apr 16, 2024 26.20 26.20 25.93 26.00 26.00 48,000
Apr 15, 2024 26.36 26.72 26.02 26.31 26.31 64,700
Apr 12, 2024 26.06 26.27 25.95 26.25 26.25 52,200
Apr 11, 2024 26.29 26.30 25.83 26.19 26.19 49,000
Apr 10, 2024 26.90 26.90 25.85 26.12 26.12 111,200
Apr 9, 2024 27.15 27.55 27.15 27.45 27.45 47,000
Apr 8, 2024 27.16 27.48 27.06 27.22 27.22 47,800
Apr 5, 2024 27.16 27.16 26.87 26.98 26.98 65,400
Apr 4, 2024 27.69 27.87 27.11 27.14 27.14 87,300
Apr 3, 2024 27.65 27.87 27.35 27.46 27.46 76,100
Apr 2, 2024 27.67 28.07 27.60 27.83 27.83 106,200
Apr 1, 2024 28.53 28.53 27.99 28.08 28.08 125,300
Mar 28, 2024 27.94 28.24 27.77 28.16 28.16 101,500
Mar 27, 2024 27.06 27.86 26.78 27.86 27.86 70,200
Mar 26, 2024 27.27 27.50 26.81 26.90 26.90 62,100
Mar 25, 2024 27.21 27.67 27.14 27.22 27.22 58,100
Mar 22, 2024 27.86 27.86 27.20 27.32 27.32 62,800
Mar 21, 2024 27.56 27.94 27.48 27.73 27.73 63,400
Mar 20, 2024 26.57 27.87 26.54 27.55 27.55 51,700
Mar 19, 2024 26.49 26.79 26.49 26.56 26.56 47,200
Mar 18, 2024 26.93 26.93 26.47 26.47 26.47 46,300
Mar 15, 2024 26.38 27.00 26.38 26.98 26.98 206,200
Mar 14, 2024 26.86 26.86 26.20 26.38 26.38 110,900
Mar 13, 2024 27.02 27.38 26.75 26.84 26.84 71,600
Mar 12, 2024 27.75 27.75 27.14 27.14 27.14 61,600
Mar 11, 2024 27.73 27.89 27.68 27.80 27.80 64,600
Mar 8, 2024 28.04 28.28 27.68 27.90 27.90 88,300
Mar 7, 2024 28.10 28.34 27.59 27.70 27.70 64,300
Mar 6, 2024 27.57 28.42 27.11 27.86 27.86 71,900
Mar 5, 2024 26.92 27.72 26.92 27.51 27.51 140,000
Mar 4, 2024 27.29 27.87 27.10 27.10 27.10 54,400
Mar 1, 2024 27.25 27.40 26.73 27.40 27.40 76,000
Feb 29, 2024 0.36 Dividend
Feb 29, 2024 27.48 27.83 27.22 27.29 27.29 56,800
Feb 28, 2024 27.34 27.46 27.28 27.30 26.94 74,400
Feb 27, 2024 27.63 27.96 27.48 27.55 27.19 62,000
Feb 26, 2024 27.76 28.19 27.42 27.57 27.21 67,800
Feb 23, 2024 27.65 27.96 27.44 27.90 27.53 59,400
Feb 22, 2024 27.61 27.79 27.30 27.67 27.31 198,900
Feb 21, 2024 27.85 27.93 27.63 27.76 27.39 86,200
Feb 20, 2024 27.94 28.34 27.86 27.88 27.51 46,500
Feb 16, 2024 28.52 28.65 28.24 28.30 27.93 295,200
Feb 15, 2024 27.86 28.77 27.86 28.56 28.18 79,100
Feb 14, 2024 27.61 27.90 27.20 27.76 27.39 89,900
Feb 13, 2024 27.47 27.86 26.91 27.28 26.92 102,300
Feb 12, 2024 27.99 28.68 27.93 28.46 28.08 75,500
Feb 9, 2024 27.24 28.02 26.86 27.92 27.55 82,300
Feb 8, 2024 26.97 27.50 26.97 27.20 26.84 73,300
Feb 7, 2024 27.35 27.35 26.76 27.13 26.77 74,100
Feb 6, 2024 27.43 27.66 27.13 27.40 27.04 67,000
Feb 5, 2024 27.50 27.64 27.18 27.44 27.08 77,500
Feb 2, 2024 27.87 28.45 27.52 27.81 27.44 89,300
Feb 1, 2024 29.02 29.34 27.61 28.38 28.01 121,500
Jan 31, 2024 29.81 30.07 28.90 28.90 28.52 101,500
Jan 30, 2024 30.34 30.34 30.06 30.31 29.91 46,000
Jan 29, 2024 29.74 30.39 29.60 30.32 29.92 52,900
Jan 26, 2024 30.03 30.36 29.71 29.90 29.51 70,800
Jan 25, 2024 30.41 30.49 29.17 29.89 29.50 146,600
Jan 24, 2024 29.93 30.60 29.93 30.09 29.69 75,200
Jan 23, 2024 29.46 30.19 28.52 29.83 29.44 107,800
Jan 22, 2024 29.49 30.14 29.42 30.10 29.70 87,600
Jan 19, 2024 29.07 29.14 28.61 29.11 28.73 63,800
Jan 18, 2024 28.90 29.38 28.63 28.83 28.45 44,000
Jan 17, 2024 28.57 29.08 28.56 28.87 28.49 53,300
Jan 16, 2024 29.08 29.38 28.77 28.93 28.55 57,000
Jan 12, 2024 29.62 29.79 29.19 29.42 29.03 60,200
Jan 11, 2024 29.39 30.19 28.80 29.45 29.06 141,800
Jan 10, 2024 29.58 29.81 29.38 29.52 29.13 49,800
Jan 9, 2024 29.88 30.79 29.50 29.70 29.31 52,200
Jan 8, 2024 30.23 30.38 29.82 30.18 29.78 47,500
Jan 5, 2024 30.14 30.66 30.14 30.24 29.84 67,500
Jan 4, 2024 30.26 30.75 30.25 30.35 29.95 66,300
Jan 3, 2024 31.13 31.25 30.09 30.14 29.74 91,100
Jan 2, 2024 31.02 31.63 30.97 31.19 30.78 95,600
Dec 29, 2023 31.49 31.65 31.00 31.05 30.64 79,300
Dec 28, 2023 31.66 31.86 31.49 31.65 31.23 47,400
Dec 27, 2023 32.00 32.10 31.64 31.71 31.29 61,600
Dec 26, 2023 31.73 31.96 31.61 31.91 31.49 45,400
Dec 22, 2023 31.54 31.91 31.40 31.60 31.18 56,000
Dec 21, 2023 31.14 31.29 30.79 31.28 30.87 58,800
Dec 20, 2023 31.04 31.95 30.68 30.74 30.33 134,200
Dec 19, 2023 30.58 31.31 30.58 31.12 30.71 79,600
Dec 18, 2023 30.99 30.99 30.31 30.54 30.14 69,200
Dec 15, 2023 31.26 31.56 30.42 30.72 30.31 514,300
Dec 14, 2023 31.00 32.02 30.89 31.24 30.83 136,900
Dec 13, 2023 28.94 30.65 28.78 30.63 30.23 143,800
Dec 12, 2023 29.26 29.34 28.95 29.02 28.64 103,200
Dec 11, 2023 29.77 29.77 29.01 29.38 28.99 128,800
Dec 8, 2023 29.07 29.97 29.06 29.69 29.30 84,800
Dec 7, 2023 28.25 29.35 28.19 29.35 28.96 83,800
Dec 6, 2023 28.56 29.11 28.15 28.26 27.89 127,400
Dec 5, 2023 28.63 28.63 28.25 28.32 27.95 45,100
Dec 4, 2023 28.02 28.78 28.02 28.64 28.26 65,900
Dec 1, 2023 26.81 28.42 26.47 28.32 27.95 70,800
Nov 30, 2023 0.36 Dividend
Nov 30, 2023 27.32 27.33 26.75 26.84 26.49 66,100
Nov 29, 2023 27.32 27.78 27.30 27.41 26.69 72,900
Nov 28, 2023 27.12 27.31 27.00 27.16 26.45 48,400
Nov 27, 2023 27.48 27.59 27.09 27.22 26.51 58,000
Nov 24, 2023 27.43 27.58 27.11 27.45 26.73 81,900
Nov 22, 2023 27.54 27.54 27.15 27.33 26.62 35,800
Nov 21, 2023 27.78 27.78 27.04 27.09 26.38 44,200
Nov 20, 2023 27.70 27.88 27.47 27.66 26.94 36,200
Nov 17, 2023 28.20 28.38 27.63 27.78 27.05 86,900
Nov 16, 2023 28.46 28.46 27.67 27.82 27.09 37,500
Nov 15, 2023 28.56 28.78 27.01 28.40 27.66 76,500
Nov 14, 2023 27.34 28.66 27.19 28.58 27.83 65,700
Nov 13, 2023 26.48 26.55 26.18 26.44 25.75 43,300
Nov 10, 2023 26.87 26.87 26.38 26.51 25.82 49,900
Nov 9, 2023 26.99 27.01 26.47 26.65 25.95 48,800
Nov 8, 2023 27.30 27.31 26.79 26.92 26.22 38,500
Nov 7, 2023 27.52 27.52 27.17 27.32 26.61 39,900
Nov 6, 2023 27.74 27.86 27.53 27.68 26.96 66,000
Nov 3, 2023 27.20 28.03 27.20 27.74 27.01 75,500
Nov 2, 2023 26.01 26.76 25.90 26.76 26.06 64,100
Nov 1, 2023 25.41 25.81 25.36 25.81 25.14 41,500
Oct 31, 2023 25.34 25.79 25.34 25.53 24.86 43,600
Oct 30, 2023 25.57 25.68 25.18 25.37 24.71 72,700
Oct 27, 2023 25.48 25.48 24.79 25.29 24.63 75,600
Oct 26, 2023 24.77 25.56 24.77 25.49 24.82 50,100
Oct 25, 2023 24.61 24.95 24.42 24.79 24.14 67,800
Oct 24, 2023 25.00 25.25 23.78 24.62 23.98 172,200
Oct 23, 2023 26.10 26.44 25.68 25.72 25.05 96,500
Oct 20, 2023 26.74 26.85 26.18 26.18 25.50 90,100
Oct 19, 2023 26.79 27.08 26.60 26.63 25.93 53,100
Oct 18, 2023 27.05 27.26 26.84 26.86 26.16 48,800
Oct 17, 2023 26.56 27.40 26.56 27.27 26.56 92,900
Oct 16, 2023 26.63 26.87 26.45 26.70 26.00 78,900
Oct 13, 2023 27.27 27.27 26.35 26.37 25.68 52,600
Oct 12, 2023 27.43 27.43 26.95 27.19 26.48 34,500
Oct 11, 2023 27.51 27.74 27.21 27.51 26.79 39,800
Oct 10, 2023 27.38 27.61 27.23 27.44 26.72 50,600
Oct 9, 2023 27.54 28.05 27.04 27.29 26.58 52,400
Oct 6, 2023 27.18 27.58 26.82 27.13 26.42 48,100
Oct 5, 2023 27.00 27.50 27.00 27.38 26.66 74,700
Oct 4, 2023 26.95 27.18 26.75 26.97 26.26 58,000
Oct 3, 2023 27.09 27.21 26.85 26.93 26.23 68,700
Oct 2, 2023 27.36 27.43 26.98 27.23 26.52 109,800
Sep 29, 2023 27.21 27.46 27.11 27.29 26.58 85,400
Sep 28, 2023 26.82 27.42 26.82 27.06 26.35 92,900
Sep 27, 2023 26.65 26.88 26.47 26.74 26.04 63,300
Sep 26, 2023 26.45 26.92 26.45 26.50 25.81 68,800
Sep 25, 2023 26.53 26.98 26.36 26.72 26.02 43,900
Sep 22, 2023 27.02 27.02 26.60 26.67 25.97 37,400
Sep 21, 2023 26.88 27.17 26.78 26.95 26.25 57,900
Sep 20, 2023 27.32 28.32 27.05 27.05 26.34 42,100
Sep 19, 2023 27.36 27.56 27.07 27.12 26.41 46,700
Sep 18, 2023 27.68 27.75 27.23 27.28 26.57 61,000
Sep 15, 2023 27.95 28.08 27.40 27.62 26.90 360,700
Sep 14, 2023 27.36 28.03 27.36 28.01 27.28 67,300
Sep 13, 2023 27.31 27.31 26.99 27.19 26.48 67,200
Sep 12, 2023 27.39 27.53 27.29 27.35 26.63 53,700
Sep 11, 2023 27.77 28.01 27.31 27.40 26.68 134,500
Sep 8, 2023 27.98 27.98 27.60 27.69 26.97 75,700
Sep 7, 2023 28.33 28.33 27.83 27.97 27.24 95,900
Sep 6, 2023 28.30 28.78 28.06 28.33 27.59 70,700
Sep 5, 2023 28.80 28.80 28.22 28.30 27.56 75,300
Sep 1, 2023 28.67 29.08 28.67 28.99 28.23 43,000
Aug 31, 2023 0.36 Dividend
Aug 31, 2023 28.32 28.55 28.22 28.47 27.73 78,400
Aug 30, 2023 28.60 28.69 28.45 28.54 27.44 43,700
Aug 29, 2023 28.48 28.72 28.35 28.66 27.56 37,400
Aug 28, 2023 28.33 28.61 28.32 28.54 27.44 37,500
Aug 25, 2023 28.17 28.40 27.88 28.24 27.15 90,400
Aug 24, 2023 28.12 28.57 28.12 28.32 27.23 48,500
Aug 23, 2023 28.16 28.51 28.16 28.22 27.14 48,300
Aug 22, 2023 28.60 28.73 28.11 28.21 27.13 66,400
Aug 21, 2023 28.93 29.00 28.56 28.59 27.49 57,600
Aug 18, 2023 28.70 29.09 28.70 28.89 27.78 126,700
Aug 17, 2023 28.95 28.95 28.72 28.88 27.77 47,700
Aug 16, 2023 29.25 29.56 28.82 28.83 27.72 53,300
Aug 15, 2023 29.56 29.61 29.21 29.26 28.14 98,500
Aug 14, 2023 29.98 30.11 29.52 29.87 28.72 61,500
Aug 11, 2023 29.91 30.22 29.91 30.12 28.96 34,800
Aug 10, 2023 30.33 30.50 29.84 29.96 28.81 42,100
Aug 9, 2023 30.32 30.51 30.04 30.36 29.19 43,500
Aug 8, 2023 30.08 30.57 29.76 30.47 29.30 44,100
Aug 7, 2023 30.34 30.67 30.28 30.56 29.39 83,500
Aug 4, 2023 30.20 30.64 30.02 30.18 29.02 132,700
Aug 3, 2023 30.45 30.57 29.95 30.31 29.15 142,100
Aug 2, 2023 29.81 30.46 29.80 30.33 29.16 68,200
Aug 1, 2023 30.34 30.39 29.90 30.21 29.05 43,000
Jul 31, 2023 30.63 30.82 30.22 30.39 29.22 67,100
Jul 28, 2023 30.62 30.76 30.46 30.67 29.49 33,300
Jul 27, 2023 31.27 31.27 30.30 30.40 29.23 58,200
Jul 26, 2023 30.04 31.12 30.04 31.11 29.91 79,300
Jul 25, 2023 30.46 30.94 28.03 29.78 28.64 80,700
Jul 24, 2023 29.87 31.01 29.87 31.00 29.81 59,000
Jul 21, 2023 30.59 30.59 29.92 30.10 28.94 55,500
Jul 20, 2023 30.40 30.60 30.03 30.35 29.18 50,700
Jul 19, 2023 29.94 30.66 29.94 30.65 29.47 57,500
Jul 18, 2023 29.13 29.93 29.13 29.91 28.76 58,400
Jul 17, 2023 28.92 29.49 28.92 29.07 27.95 38,900
Jul 14, 2023 29.53 29.53 28.63 28.93 27.82 42,800
Jul 13, 2023 29.30 29.62 29.21 29.35 28.22 45,900
Jul 12, 2023 29.21 29.60 29.05 29.11 27.99 58,900
Jul 11, 2023 28.74 29.06 28.64 28.83 27.72 49,000
Jul 10, 2023 28.54 29.26 28.44 28.60 27.50 53,500
Jul 7, 2023 28.44 29.05 28.44 28.71 27.61 81,400
Jul 6, 2023 28.62 28.62 28.16 28.43 27.34 70,300
Jul 5, 2023 29.27 29.34 28.78 28.87 27.76 94,200
Jul 3, 2023 28.74 29.75 28.62 29.52 28.39 86,300
Jun 30, 2023 28.92 29.47 28.44 28.61 27.51 94,200
Jun 29, 2023 28.54 28.89 28.50 28.62 27.52 119,000
Jun 28, 2023 28.14 28.35 27.82 28.30 27.21 64,300
Jun 27, 2023 28.48 28.64 28.04 28.05 26.97 75,400
Jun 26, 2023 28.45 29.38 28.25 28.41 27.32 71,200
Jun 23, 2023 28.75 29.25 28.47 28.75 27.65 193,200
Jun 22, 2023 29.51 29.51 28.75 29.08 27.96 78,500
Jun 21, 2023 30.04 30.16 29.54 29.61 28.47 48,800
Jun 20, 2023 30.54 30.54 30.09 30.14 28.98 47,100
Jun 16, 2023 31.52 31.52 30.37 30.54 29.37 300,500
Jun 15, 2023 30.65 31.27 30.65 31.22 30.02 85,300
Jun 14, 2023 31.19 31.49 30.54 30.69 29.51 63,800
Jun 13, 2023 30.30 31.26 30.30 31.14 29.94 104,200
Jun 12, 2023 30.53 31.46 29.89 30.28 29.12 173,600
Jun 9, 2023 30.69 30.69 30.18 30.51 29.34 77,800
Jun 8, 2023 31.07 31.07 30.25 30.66 29.48 83,400
Jun 7, 2023 30.14 31.55 30.14 31.08 29.89 115,500
Jun 6, 2023 28.26 30.18 28.26 29.99 28.84 103,000
Jun 5, 2023 29.30 29.46 28.27 28.35 27.26 75,600
Jun 2, 2023 28.24 29.64 27.90 29.45 28.32 100,200
Jun 1, 2023 0.36 Dividend
Jun 1, 2023 27.59 28.07 27.18 27.84 26.77 63,000
May 31, 2023 28.36 28.49 27.49 27.63 26.22 86,700
May 30, 2023 28.89 28.89 28.31 28.51 27.06 49,900
May 26, 2023 28.53 28.84 28.37 28.82 27.35 46,300
May 25, 2023 28.53 28.98 28.35 28.58 27.12 50,600
May 24, 2023 29.09 29.09 28.62 28.65 27.19 35,200
May 23, 2023 28.82 29.77 28.82 29.15 27.66 61,400
May 22, 2023 28.53 28.99 28.20 28.79 27.32 64,500
May 19, 2023 29.23 29.23 28.02 28.41 26.96 90,200
May 18, 2023 29.07 29.28 28.66 28.86 27.39 80,900
May 17, 2023 27.78 29.08 27.63 29.07 27.59 122,500
May 16, 2023 27.85 27.90 27.41 27.43 26.03 54,000
May 15, 2023 27.62 28.01 27.57 27.79 26.37 150,700
May 12, 2023 27.57 27.65 27.34 27.62 26.21 74,500
May 11, 2023 27.71 27.88 27.45 27.54 26.14 71,300
May 10, 2023 27.98 27.98 27.27 27.88 26.46 82,100
May 9, 2023 27.92 28.40 27.40 27.68 26.27 90,600
May 8, 2023 29.23 29.23 27.96 28.06 26.63 74,300
May 5, 2023 28.94 29.25 28.37 28.95 27.47 125,200
May 4, 2023 28.57 28.57 27.55 28.37 26.92 152,300
May 3, 2023 28.77 29.72 28.70 28.78 27.31 174,000
May 2, 2023 29.65 29.65 28.30 28.69 27.23 185,800
May 1, 2023 29.64 30.03 29.08 29.58 28.07 172,500
Apr 28, 2023 30.05 30.19 29.66 29.84 28.32 95,300
Apr 27, 2023 29.29 30.04 29.29 30.00 28.47 141,200
Apr 26, 2023 29.38 29.56 28.55 29.15 27.66 119,300
Apr 25, 2023 29.65 30.96 29.60 29.67 28.16 115,800
Apr 24, 2023 29.36 30.06 29.36 29.42 27.92 101,800

Related Tickers

RBB RBB Bancorp
18.15
-0.55%
 
EFSC Enterprise Financial Services Corp
38.56
-1.63%
 
SMBK SmartFinancial, Inc.
20.40
+0.92%
 
IBTX Independent Bank Group, Inc.
40.35
-0.49%
 
PFC Premier Financial Corp.
20.18
-2.02%
 
THFF First Financial Corporation
36.69
-1.40%
 
CBNK Capital Bancorp, Inc.
19.58
-0.66%
 
FRBA First Bank
11.70
-5.03%
 
AROW Arrow Financial Corporation
22.82
-1.43%
 
BANR Banner Corporation
45.60
-0.98%