ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TRST TrustCo Bank Corporation of NY

28.16
0.30 (1.08%)
After Hours
Last Updated: 17:50:56
Delayed by 15 minutes

TRST Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 27.86 0.96 3.57% 27.06 27.86 26.78 70,189
Mar 26 2024 26.90 -0.32 -1.18% 27.27 27.4982 26.81 62,091
Mar 25 2024 27.22 -0.10 -0.37% 27.21 27.665 27.14 58,084
Mar 22 2024 27.32 -0.41 -1.48% 27.86 27.86 27.20 62,843
Mar 21 2024 27.73 0.18 0.65% 27.56 27.94 27.48 63,483
Mar 20 2024 27.55 0.99 3.73% 26.57 27.87 26.45 51,670
Mar 19 2024 26.56 0.09 0.34% 26.49 26.785 26.49 47,152
Mar 18 2024 26.47 -0.51 -1.89% 26.93 26.93 26.47 46,295
Mar 15 2024 26.98 0.60 2.27% 26.38 26.989 26.38 206,736
Mar 14 2024 26.38 -0.46 -1.71% 26.86 26.96 26.20 110,914
Mar 13 2024 26.84 -0.30 -1.11% 27.02 27.38 26.75 71,586
Mar 12 2024 27.14 -0.66 -2.37% 27.75 27.75 27.14 61,565
Mar 11 2024 27.80 -0.10 -0.36% 27.73 27.89 27.68 64,573
Mar 08 2024 27.90 0.20 0.72% 28.04 28.28 27.68 88,297
Mar 07 2024 27.70 -0.16 -0.57% 28.10 28.34 27.59 64,285
Mar 06 2024 27.86 0.35 1.27% 27.57 28.42 27.11 71,877
Mar 05 2024 27.51 0.41 1.51% 26.92 27.72 26.92 140,009
Mar 04 2024 27.10 -0.30 -1.09% 27.29 27.87 27.10 54,354
Mar 01 2024 27.40 0.11 0.40% 27.25 27.40 26.73 75,989
Feb 29 2024 27.29 -0.01 -0.04% 27.48 27.83 27.22 56,755
Feb 28 2024 27.30 -0.25 -0.91% 27.34 27.49 27.28 74,380
Feb 27 2024 27.55 -0.02 -0.07% 27.63 27.97 27.48 61,987
Feb 26 2024 27.57 -0.33 -1.18% 27.76 28.185 27.42 67,766
Feb 23 2024 27.90 0.23 0.83% 27.65 27.96 27.43 59,448
Feb 22 2024 27.67 -0.09 -0.32% 27.80 27.80 27.30 198,860
Feb 21 2024 27.76 -0.12 -0.43% 27.85 27.93 27.63 86,160
Feb 20 2024 27.88 -0.42 -1.48% 27.94 28.34 27.86 46,527
Feb 16 2024 28.30 -0.26 -0.91% 28.52 28.65 28.24 295,192
Feb 15 2024 28.56 0.80 2.88% 27.86 28.77 27.86 79,127
Feb 14 2024 27.76 0.48 1.76% 27.61 27.895 27.195 89,864
Feb 13 2024 27.28 -1.18 -4.15% 27.67 27.86 26.905 101,103
Feb 12 2024 28.46 0.54 1.93% 27.99 28.68 27.925 75,499
Feb 09 2024 27.92 0.72 2.65% 27.24 28.02 26.855 82,322
Feb 08 2024 27.20 0.07 0.26% 26.97 27.495 26.97 73,317
Feb 07 2024 27.13 -0.27 -0.99% 27.35 27.35 26.76 74,050
Feb 06 2024 27.40 -0.04 -0.15% 27.43 27.655 27.13 66,999
Feb 05 2024 27.44 -0.37 -1.33% 27.50 27.64 27.18 77,458
Feb 02 2024 27.81 -0.57 -2.01% 27.87 28.45 27.52 89,283
Feb 01 2024 28.38 -0.52 -1.80% 29.02 29.34 27.61 121,522
Jan 31 2024 28.90 -1.41 -4.65% 29.81 30.07 28.90 101,457
Jan 30 2024 30.31 -0.01 -0.03% 30.34 30.34 30.06 46,031
Jan 29 2024 30.32 0.42 1.40% 29.74 30.39 29.60 52,904
Jan 26 2024 29.90 0.01 0.03% 30.03 30.36 29.71 70,764
Jan 25 2024 29.89 -0.20 -0.66% 30.41 30.485 29.17 146,578
Jan 24 2024 30.09 0.26 0.87% 29.93 30.60 29.93 75,177
Jan 23 2024 29.83 -0.27 -0.90% 29.46 30.19 28.52 107,781
Jan 22 2024 30.10 0.99 3.40% 29.49 30.1389 29.49 87,612
Jan 19 2024 29.11 0.28 0.97% 29.07 29.14 28.61 63,762
Jan 18 2024 28.83 -0.04 -0.14% 28.90 29.38 28.63 44,036
Jan 17 2024 28.87 -0.06 -0.21% 28.57 29.0823 28.56 53,283
Jan 16 2024 28.93 -0.49 -1.65% 29.08 29.38 28.77 57,029
Jan 12 2024 29.415 -0.04 -0.12% 29.62 29.79 29.19 60,157
Jan 11 2024 29.45 -0.07 -0.24% 29.39 30.19 28.80 141,811
Jan 10 2024 29.52 -0.18 -0.61% 29.58 29.81 29.3788 49,825
Jan 09 2024 29.70 -0.48 -1.59% 29.88 30.785 29.50 52,236
Jan 08 2024 30.18 -0.06 -0.20% 30.23 30.38 29.82 47,461
Jan 05 2024 30.24 -0.11 -0.36% 30.14 30.66 30.14 67,548
Jan 04 2024 30.35 0.21 0.70% 30.26 30.75 30.25 66,339
Jan 03 2024 30.14 -1.05 -3.37% 31.13 31.2498 30.09 91,143
Jan 02 2024 31.19 0.14 0.45% 31.02 31.63 30.66 95,619
Dec 29 2023 31.05 -0.60 -1.90% 31.49 31.65 31.00 79,322

Your Recent History

Delayed Upgrade Clock