-
5 DAY PERFORMANCE
-1.78% -
1 MONTH PERFORMANCE
-6.20% -
3 MONTH PERFORMANCE
+13.03% -
6 MONTH PERFORMANCE
+15.48% -
YEAR-TO-DATE PERFORMANCE
+4.73% -
1 YEAR PERFORMANCE
+19.16%
TrustCo Bank Corp NY Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $33.01 | $32.52 (-1.48%) | $33.01 | $32.39 | 101,815 | $618.60 M |
| 09/26/2024 | $33.04 | $32.62 (-1.27%) | $33.10 | $32.43 | 76,700 | $620.50 M |
| 09/25/2024 | $33.17 | $32.69 (-1.45%) | $33.17 | $32.54 | 50,221 | $621.83 M |
| 09/24/2024 | $33.67 | $33.11 (-1.66%) | $34.12 | $33.10 | 43,900 | $629.82 M |
| 09/23/2024 | $33.87 | $33.60 (-0.8%) | $33.87 | $33.42 | 57,900 | $639.14 M |
| 09/20/2024 | $34.50 | $33.65 (-2.46%) | $34.50 | $33.58 | 303,200 | $640.09 M |
| 09/19/2024 | $34.48 | $34.73 (0.73%) | $34.80 | $34.11 | 95,800 | $660.63 M |
| 09/18/2024 | $33.64 | $33.85 (0.62%) | $35.20 | $33.27 | 89,527 | $643.89 M |
| 09/17/2024 | $33.91 | $33.71 (-0.59%) | $34.58 | $33.65 | 89,800 | $641.23 M |
| 09/16/2024 | $33.21 | $33.57 (1.08%) | $33.78 | $33.11 | 45,100 | $638.57 M |
| 09/13/2024 | $32.96 | $33.20 (0.73%) | $33.26 | $32.77 | 44,700 | $631.53 M |
| 09/12/2024 | $32.60 | $32.48 (-0.37%) | $32.65 | $32.18 | 49,700 | $617.83 M |
| 09/11/2024 | $32.57 | $32.44 (-0.4%) | $32.57 | $31.43 | 68,300 | $617.07 M |
| 09/10/2024 | $32.73 | $32.75 (0.06%) | $32.79 | $32.16 | 63,217 | $622.97 M |
| 09/09/2024 | $32.94 | $32.61 (-1%) | $33.04 | $32.48 | 85,000 | $620.31 M |
| 09/06/2024 | $33.35 | $32.88 (-1.41%) | $33.61 | $32.78 | 41,502 | $625.44 M |
| 09/05/2024 | $34.25 | $33.64 (-1.78%) | $34.25 | $33.54 | 47,301 | $639.90 M |
| 09/04/2024 | $34.22 | $34.06 (-0.47%) | $34.45 | $33.80 | 47,200 | $647.89 M |
| 09/03/2024 | $34.43 | $34.44 (0.03%) | $34.94 | $34.25 | 66,300 | $655.12 M |
| 08/30/2024 | $34.67 | $34.84 (0.49%) | $34.94 | $34.43 | 57,300 | $662.73 M |
| 08/29/2024 | $34.65 | $34.67 (0.06%) | $34.84 | $34.12 | 82,100 | $659.49 M |
| 08/28/2024 | $33.85 | $34.39 (1.6%) | $34.53 | $32.54 | 92,034 | $654.17 M |
| 08/27/2024 | $34.01 | $33.92 (-0.26%) | $34.25 | $33.64 | 59,740 | $645.23 M |
| 08/26/2024 | $34.92 | $34.33 (-1.69%) | $34.92 | $34.30 | 71,700 | $653.03 M |
| 08/23/2024 | $33.16 | $34.44 (3.86%) | $34.93 | $33.16 | 123,643 | $655.12 M |
| 08/22/2024 | $32.98 | $33.03 (0.15%) | $33.21 | $32.92 | 29,304 | $628.30 M |
| 08/21/2024 | $32.68 | $33.11 (1.32%) | $33.16 | $32.65 | 105,816 | $629.82 M |
| 08/20/2024 | $33.21 | $32.79 (-1.26%) | $33.21 | $32.73 | 41,500 | $623.73 M |
| 08/19/2024 | $33.16 | $33.31 (0.45%) | $33.37 | $33.00 | 41,600 | $633.62 M |
| 08/16/2024 | $32.63 | $33.08 (1.38%) | $33.44 | $32.63 | 41,200 | $629.25 M |
| 08/15/2024 | $32.82 | $32.67 (-0.46%) | $33.19 | $32.58 | 51,242 | $621.45 M |
| 08/14/2024 | $32.64 | $32.04 (-1.84%) | $32.64 | $31.75 | 35,400 | $609.46 M |
| 08/13/2024 | $31.98 | $32.46 (1.5%) | $32.53 | $31.51 | 46,717 | $617.45 M |
| 08/12/2024 | $32.45 | $31.73 (-2.22%) | $32.52 | $31.51 | 58,027 | $603.57 M |
| 08/09/2024 | $32.33 | $32.30 (-0.09%) | $32.37 | $31.63 | 83,488 | $614.41 M |
| 08/08/2024 | $32.47 | $32.42 (-0.15%) | $32.61 | $31.77 | 45,695 | $616.69 M |
| 08/07/2024 | $32.54 | $32.11 (-1.32%) | $32.62 | $31.95 | 65,197 | $610.80 M |
| 08/06/2024 | $32.19 | $32.18 (-0.03%) | $32.53 | $31.72 | 91,275 | $612.13 M |
| 08/05/2024 | $31.95 | $32.23 (0.88%) | $32.68 | $31.28 | 131,828 | $613.08 M |
| 08/02/2024 | $33.10 | $33.26 (0.48%) | $33.98 | $32.79 | 145,655 | $632.67 M |
| 08/01/2024 | $35.99 | $34.46 (-4.25%) | $35.99 | $34.00 | 161,347 | $655.50 M |
| 07/31/2024 | $35.90 | $35.61 (-0.81%) | $36.51 | $35.35 | 120,031 | $677.37 M |
| 07/30/2024 | $34.31 | $35.74 (4.17%) | $35.74 | $34.31 | 102,531 | $679.85 M |
| 07/29/2024 | $35.07 | $34.28 (-2.25%) | $35.21 | $34.22 | 101,986 | $652.07 M |
| 07/26/2024 | $35.21 | $35.40 (0.54%) | $35.74 | $34.32 | 75,461 | $673.38 M |
| 07/25/2024 | $34.02 | $35.02 (2.94%) | $35.45 | $34.02 | 139,749 | $666.15 M |
| 07/24/2024 | $34.36 | $33.92 (-1.28%) | $34.86 | $33.67 | 84,722 | $645.23 M |
| 07/23/2024 | $33.62 | $34.72 (3.27%) | $34.96 | $31.79 | 150,084 | $660.44 M |
| 07/22/2024 | $32.38 | $33.03 (2.01%) | $33.05 | $32.02 | 95,822 | $628.30 M |
| 07/19/2024 | $32.47 | $32.59 (0.37%) | $33.08 | $32.42 | 95,723 | $619.93 M |
| 07/18/2024 | $32.67 | $32.46 (-0.64%) | $33.35 | $32.28 | 93,446 | $617.52 M |
| 07/17/2024 | $32.62 | $32.93 (0.95%) | $33.37 | $32.62 | 150,618 | $626.46 M |
| 07/16/2024 | $31.81 | $32.89 (3.4%) | $32.91 | $31.81 | 128,537 | $625.70 M |
| 07/15/2024 | $30.88 | $31.48 (1.94%) | $31.92 | $30.88 | 121,462 | $598.88 M |
| 07/12/2024 | $30.74 | $30.52 (-0.72%) | $30.85 | $30.23 | 109,686 | $580.61 M |
| 07/11/2024 | $29.74 | $30.36 (2.08%) | $30.54 | $29.21 | 108,999 | $577.57 M |
| 07/10/2024 | $28.64 | $29.00 (1.26%) | $29.08 | $28.59 | 54,020 | $551.70 M |
| 07/09/2024 | $27.97 | $28.57 (2.15%) | $28.57 | $27.97 | 70,570 | $543.52 M |
| 07/08/2024 | $28.05 | $28.04 (-0.04%) | $28.35 | $28.00 | 69,131 | $533.43 M |
| 07/05/2024 | $28.34 | $27.81 (-1.87%) | $28.53 | $27.78 | 102,571 | $529.06 M |
| 07/03/2024 | $28.73 | $28.35 (-1.32%) | $29.02 | $28.24 | 44,585 | $539.33 M |
| 07/02/2024 | $28.38 | $28.71 (1.16%) | $28.96 | $28.28 | 57,175 | $546.18 M |
| 07/01/2024 | $28.79 | $28.45 (-1.18%) | $29.48 | $28.38 | 77,099 | $541.23 M |