5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
+1.14%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
-16.33%
YEAR-TO-DATE PERFORMANCE
-6.45%
1 YEAR PERFORMANCE
+14.06%
TrustCo Bank Corp NY Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $30.99 | $31.16 (0.55%) | $31.16 | $30.49 | 61.31 K | $592.66 M |
| 05/28/2025 | $31.37 | $30.92 (-1.43%) | $31.50 | $30.90 | 58.22 K | $588.10 M |
| 05/27/2025 | $31.14 | $31.47 (1.06%) | $31.48 | $30.73 | 95.60 K | $598.56 M |
| 05/23/2025 | $30.49 | $30.72 (0.75%) | $30.95 | $30.49 | 87.40 K | $584.29 M |
| 05/22/2025 | $30.88 | $31.07 (0.62%) | $31.33 | $30.65 | 101.90 K | $590.95 M |
| 05/21/2025 | $31.79 | $31.07 (-2.26%) | $32.01 | $31.00 | 84.85 K | $590.95 M |
| 05/20/2025 | $32.18 | $32.05 (-0.4%) | $32.19 | $31.99 | 43.80 K | $609.59 M |
| 05/19/2025 | $32.11 | $32.17 (0.19%) | $32.18 | $31.84 | 55.50 K | $611.87 M |
| 05/16/2025 | $32.43 | $32.24 (-0.59%) | $32.46 | $32.13 | 60.21 K | $613.20 M |
| 05/15/2025 | $32.10 | $32.48 (1.18%) | $32.53 | $31.06 | 50.70 K | $617.77 M |
| 05/14/2025 | $32.48 | $32.13 (-1.08%) | $32.53 | $32.08 | 55.40 K | $611.11 M |
| 05/13/2025 | $32.04 | $32.57 (1.65%) | $32.74 | $31.79 | 85.42 K | $619.48 M |
| 05/12/2025 | $32.49 | $32.14 (-1.08%) | $32.67 | $32.04 | 74.95 K | $611.30 M |
| 05/09/2025 | $31.57 | $31.36 (-0.67%) | $31.61 | $31.25 | 33.20 K | $596.47 M |
| 05/08/2025 | $31.33 | $31.58 (0.8%) | $31.80 | $31.04 | 53.50 K | $600.65 M |
| 05/07/2025 | $31.51 | $31.14 (-1.17%) | $31.74 | $31.05 | 66.00 K | $592.28 M |
| 05/06/2025 | $31.05 | $31.18 (0.42%) | $31.49 | $30.76 | 43.73 K | $593.04 M |
| 05/05/2025 | $31.22 | $31.34 (0.38%) | $31.77 | $30.85 | 48.43 K | $596.09 M |
| 05/02/2025 | $31.22 | $31.57 (1.12%) | $31.75 | $30.95 | 68.54 K | $600.46 M |
| 05/01/2025 | $30.39 | $30.91 (1.71%) | $31.15 | $30.10 | 83.50 K | $587.91 M |
| 04/30/2025 | $30.61 | $30.45 (-0.52%) | $30.77 | $30.04 | 87.06 K | $579.16 M |
| 04/29/2025 | $30.52 | $30.81 (0.95%) | $30.86 | $30.14 | 64.03 K | $586.01 M |
| 04/28/2025 | $30.44 | $30.54 (0.33%) | $30.72 | $30.11 | 70.00 K | $580.87 M |
| 04/25/2025 | $30.41 | $30.36 (-0.16%) | $30.71 | $30.10 | 78.10 K | $577.14 M |
| 04/24/2025 | $30.24 | $30.72 (1.59%) | $30.81 | $30.00 | 85.74 K | $583.99 M |
| 04/23/2025 | $30.25 | $30.40 (0.5%) | $30.65 | $29.94 | 132.20 K | $577.90 M |
| 04/22/2025 | $28.88 | $29.84 (3.32%) | $30.02 | $28.35 | 126.72 K | $567.26 M |
| 04/21/2025 | $28.36 | $28.43 (0.25%) | $28.48 | $28.10 | 104.40 K | $540.45 M |
| 04/17/2025 | $28.42 | $28.52 (0.35%) | $28.72 | $28.40 | 80.52 K | $542.17 M |
| 04/16/2025 | $28.22 | $28.45 (0.82%) | $29.27 | $28.22 | 109.52 K | $540.83 M |
| 04/15/2025 | $27.88 | $28.17 (1.04%) | $28.57 | $27.86 | 87.10 K | $535.51 M |
| 04/14/2025 | $27.89 | $27.87 (-0.07%) | $28.67 | $27.18 | 101.24 K | $529.81 M |
| 04/11/2025 | $27.63 | $27.56 (-0.25%) | $27.83 | $27.27 | 117.52 K | $523.92 M |
| 04/10/2025 | $28.71 | $27.94 (-2.68%) | $29.73 | $27.49 | 146.92 K | $531.14 M |
| 04/09/2025 | $27.54 | $29.13 (5.77%) | $30.05 | $27.37 | 162.80 K | $553.76 M |
| 04/08/2025 | $28.81 | $27.94 (-3.02%) | $29.09 | $27.60 | 99.10 K | $531.14 M |
| 04/07/2025 | $27.63 | $28.17 (1.95%) | $29.53 | $27.31 | 136.02 K | $535.51 M |
| 04/04/2025 | $28.95 | $28.36 (-2.04%) | $29.27 | $27.35 | 182.10 K | $539.12 M |
| 04/03/2025 | $29.35 | $28.68 (-2.28%) | $29.98 | $28.57 | 154.71 K | $545.21 M |
| 04/02/2025 | $30.25 | $30.70 (1.49%) | $30.71 | $30.12 | 59.73 K | $583.61 M |
| 04/01/2025 | $30.34 | $30.60 (0.86%) | $30.72 | $30.00 | 97.80 K | $581.71 M |
| 03/31/2025 | $30.30 | $30.48 (0.59%) | $30.62 | $30.22 | 93.70 K | $579.42 M |
| 03/28/2025 | $30.99 | $30.50 (-1.58%) | $31.19 | $30.22 | 59.30 K | $579.81 M |
| 03/27/2025 | $30.91 | $30.97 (0.19%) | $31.25 | $30.69 | 47.80 K | $588.74 M |
| 03/26/2025 | $30.77 | $30.86 (0.29%) | $31.44 | $30.50 | 48.40 K | $586.65 M |
| 03/25/2025 | $31.64 | $30.76 (-2.78%) | $31.64 | $30.64 | 85.10 K | $584.75 M |
| 03/24/2025 | $30.65 | $30.94 (0.95%) | $31.31 | $30.65 | 70.40 K | $588.17 M |
| 03/21/2025 | $31.15 | $30.31 (-2.7%) | $31.30 | $30.06 | 230.43 K | $576.19 M |
| 03/20/2025 | $30.99 | $30.67 (-1.03%) | $31.40 | $30.61 | 103.60 K | $583.04 M |
| 03/19/2025 | $31.15 | $31.29 (0.45%) | $31.54 | $30.74 | 143.25 K | $594.82 M |
| 03/18/2025 | $30.13 | $30.38 (0.83%) | $30.54 | $29.95 | 91.41 K | $577.52 M |
| 03/17/2025 | $30.25 | $30.30 (0.17%) | $31.31 | $30.12 | 70.50 K | $576.00 M |
| 03/14/2025 | $29.83 | $30.38 (1.84%) | $30.40 | $29.76 | 72.80 K | $577.52 M |
| 03/13/2025 | $30.18 | $29.65 (-1.76%) | $30.31 | $29.64 | 82.70 K | $563.65 M |
| 03/12/2025 | $30.00 | $29.92 (-0.27%) | $30.15 | $29.51 | 85.61 K | $568.78 M |
| 03/11/2025 | $30.62 | $29.86 (-2.48%) | $31.37 | $29.79 | 126.40 K | $567.64 M |
| 03/10/2025 | $31.54 | $30.03 (-4.79%) | $31.67 | $29.86 | 118.60 K | $570.87 M |
| 03/07/2025 | $31.13 | $31.05 (-0.26%) | $31.89 | $30.41 | 76.92 K | $590.26 M |
| 03/06/2025 | $31.25 | $31.39 (0.45%) | $31.98 | $30.92 | 126.94 K | $596.72 M |
| 03/05/2025 | $32.01 | $31.49 (-1.62%) | $32.69 | $31.37 | 130.90 K | $598.62 M |
| 03/04/2025 | $32.45 | $31.89 (-1.73%) | $32.65 | $31.87 | 89.90 K | $606.23 M |
| 03/03/2025 | $33.02 | $32.80 (-0.67%) | $33.53 | $32.61 | 76.00 K | $623.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
