TrustCo Bank Corp NY - Common Stock (TRST)

Historical Prices For TrustCo Bank Corp NY - Common Stock (TRST)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	27.63	29.07	27.31	28.17	135,994	28.17
4/04/2025	28.95	29.27	27.35	28.09	84,651	28.09
4/03/2025	29.35	29.98	28.57	28.68	154,707	28.68
4/02/2025	30.25	30.71	30.12	30.70	59,733	30.70
4/01/2025	30.34	30.72	30.00	30.60	97,786	30.60
3/31/2025	30.30	30.62	30.22	30.48	93,653	30.48
3/28/2025	30.99	31.19	30.21	30.50	59,253	30.50
3/27/2025	30.91	31.25	30.69	30.97	47,785	30.97
3/26/2025	30.77	31.43	30.50	30.86	48,392	30.86
3/25/2025	31.64	31.64	30.64	30.76	85,080	30.76
3/24/2025	30.65	31.31	30.65	30.94	70,383	30.94
3/21/2025	31.15	31.30	30.06	30.31	230,425	30.31
3/20/2025	30.99	31.40	30.61	30.67	103,581	30.67
3/19/2025	31.15	31.54	30.74	31.29	143,249	31.29
3/18/2025	30.13	30.54	29.95	30.38	91,409	30.38
3/17/2025	30.25	31.31	30.12	30.30	70,485	30.30
3/14/2025	29.83	30.40	29.76	30.38	72,794	30.38
3/13/2025	30.18	30.31	29.64	29.65	82,670	29.65
3/12/2025	30.00	30.15	29.51	29.92	85,610	29.92
3/11/2025	30.62	31.37	29.79	29.86	126,390	29.86
3/10/2025	31.54	31.67	29.86	30.03	118,574	30.03
3/07/2025	31.13	31.89	30.41	31.05	76,919	31.05
3/06/2025	31.25	31.98	30.92	31.39	126,938	31.03
3/05/2025	32.01	32.69	31.37	31.49	130,862	31.13
3/04/2025	32.45	32.65	31.86	31.89	89,877	31.52
3/03/2025	33.02	33.53	32.61	32.80	75,975	32.42
2/28/2025	32.83	33.11	32.49	33.01	71,530	32.63
2/27/2025	32.39	32.77	32.39	32.76	44,829	32.38
2/26/2025	32.91	32.91	32.05	32.50	78,279	32.13
2/25/2025	32.90	33.23	32.37	32.99	76,336	32.61
2/24/2025	32.98	32.98	32.42	32.45	52,805	32.08
2/21/2025	33.57	33.80	32.59	32.75	144,590	32.37
2/20/2025	33.14	33.48	32.46	33.17	82,417	32.79
2/19/2025	33.34	33.50	32.96	33.32	56,401	32.94
2/18/2025	33.25	33.80	32.44	33.58	68,125	33.19
2/14/2025	33.72	34.20	32.82	33.38	63,188	33.00
2/13/2025	33.56	33.56	32.75	33.53	65,916	33.15
2/12/2025	33.75	34.10	32.67	33.40	86,198	33.02
2/11/2025	32.83	34.37	32.83	34.34	87,943	33.95
2/10/2025	33.03	33.35	32.42	33.12	114,585	32.74
2/07/2025	33.00	33.23	31.94	32.85	88,175	32.47
2/06/2025	32.70	33.18	32.46	33.11	60,711	32.73
2/05/2025	32.58	32.73	32.23	32.65	52,673	32.28
2/04/2025	31.68	32.50	31.29	32.49	50,359	32.12
2/03/2025	31.53	32.37	31.28	31.85	64,779	31.48
1/31/2025	31.97	32.28	31.83	32.16	91,140	31.79
1/30/2025	32.30	32.60	31.84	31.97	50,638	31.60
1/29/2025	32.16	32.59	31.66	32.02	82,125	31.65
1/28/2025	32.38	32.59	32.14	32.27	57,796	31.90
1/27/2025	32.35	33.00	32.30	32.56	88,042	32.19
1/24/2025	31.68	32.48	31.61	32.38	86,319	32.01
1/23/2025	31.38	32.00	31.37	31.84	100,638	31.47
1/22/2025	32.21	32.50	31.23	31.55	103,521	31.19
1/21/2025	32.54	33.06	32.49	32.51	103,217	32.14
1/17/2025	32.40	32.70	31.95	32.22	100,011	31.85
1/16/2025	32.38	32.69	31.86	32.06	66,478	31.69
1/15/2025	31.46	32.94	31.46	32.43	98,680	32.06
1/14/2025	31.21	31.85	31.21	31.79	91,785	31.43
1/13/2025	30.17	31.03	30.16	30.97	134,799	30.61
1/10/2025	31.04	31.26	30.15	30.57	75,162	30.22
1/08/2025	31.63	31.98	31.35	31.64	130,391	31.28