5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
-12.18%
6 MONTH PERFORMANCE
-2.68%
YEAR-TO-DATE PERFORMANCE
-3.00%
1 YEAR PERFORMANCE
+20.38%
TrustCo Bank Corp NY Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $30.06 | $29.65 (-1.36%) | $30.26 | $29.64 | 81,472 | $570.87 M |
| 03/12/2025 | $30.00 | $29.92 (-0.27%) | $30.15 | $29.51 | 85,607 | $568.78 M |
| 03/11/2025 | $30.62 | $29.86 (-2.48%) | $31.37 | $29.79 | 126,400 | $567.64 M |
| 03/10/2025 | $31.54 | $30.03 (-4.79%) | $31.67 | $29.86 | 118,600 | $570.87 M |
| 03/07/2025 | $31.13 | $31.05 (-0.26%) | $31.89 | $30.41 | 76,919 | $590.26 M |
| 03/06/2025 | $31.25 | $31.39 (0.45%) | $31.98 | $30.92 | 126,938 | $596.72 M |
| 03/05/2025 | $32.01 | $31.49 (-1.62%) | $32.69 | $31.37 | 130,900 | $598.62 M |
| 03/04/2025 | $32.45 | $31.89 (-1.73%) | $32.65 | $31.87 | 89,900 | $606.23 M |
| 03/03/2025 | $33.02 | $32.80 (-0.67%) | $33.53 | $32.61 | 76,000 | $623.53 M |
| 02/28/2025 | $32.83 | $33.01 (0.55%) | $33.11 | $32.49 | 71,530 | $627.52 M |
| 02/27/2025 | $32.39 | $32.76 (1.14%) | $32.77 | $32.39 | 44,829 | $622.77 M |
| 02/26/2025 | $32.91 | $32.50 (-1.25%) | $32.91 | $32.05 | 78,300 | $617.83 M |
| 02/25/2025 | $32.90 | $32.99 (0.27%) | $33.23 | $32.37 | 76,336 | $627.14 M |
| 02/24/2025 | $32.98 | $32.45 (-1.61%) | $32.98 | $32.42 | 52,805 | $616.87 M |
| 02/21/2025 | $33.57 | $32.75 (-2.44%) | $33.80 | $32.60 | 144,600 | $622.58 M |
| 02/20/2025 | $33.14 | $33.17 (0.09%) | $33.48 | $32.46 | 82,417 | $630.56 M |
| 02/19/2025 | $33.34 | $33.32 (-0.06%) | $33.50 | $32.96 | 56,401 | $633.41 M |
| 02/18/2025 | $33.25 | $33.58 (0.99%) | $33.80 | $32.44 | 68,125 | $638.36 M |
| 02/14/2025 | $33.72 | $33.38 (-1.01%) | $34.20 | $32.82 | 63,200 | $634.55 M |
| 02/13/2025 | $33.56 | $33.53 (-0.09%) | $33.56 | $32.75 | 65,916 | $637.41 M |
| 02/12/2025 | $33.75 | $33.40 (-1.04%) | $34.10 | $32.67 | 86,200 | $634.93 M |
| 02/11/2025 | $32.83 | $34.34 (4.6%) | $34.37 | $32.83 | 87,943 | $652.80 M |
| 02/10/2025 | $33.03 | $33.12 (0.27%) | $33.35 | $32.42 | 114,600 | $629.61 M |
| 02/07/2025 | $33.00 | $32.85 (-0.45%) | $33.23 | $31.94 | 88,200 | $624.48 M |
| 02/06/2025 | $32.70 | $33.11 (1.25%) | $33.18 | $32.46 | 60,711 | $629.42 M |
| 02/05/2025 | $32.58 | $32.65 (0.21%) | $32.73 | $32.24 | 52,700 | $620.68 M |
| 02/04/2025 | $31.68 | $32.49 (2.56%) | $32.50 | $31.29 | 50,400 | $617.63 M |
| 02/03/2025 | $31.53 | $31.85 (1.01%) | $32.37 | $31.28 | 64,800 | $605.47 M |
| 01/31/2025 | $31.97 | $32.16 (0.59%) | $32.28 | $31.83 | 91,140 | $611.36 M |
| 01/30/2025 | $32.30 | $31.97 (-1.02%) | $32.60 | $31.84 | 50,638 | $607.75 M |
| 01/29/2025 | $32.16 | $32.02 (-0.44%) | $32.60 | $31.66 | 82,125 | $608.70 M |
| 01/28/2025 | $32.38 | $32.27 (-0.34%) | $32.60 | $32.14 | 57,800 | $613.45 M |
| 01/27/2025 | $32.35 | $32.56 (0.65%) | $33.00 | $32.30 | 88,042 | $618.97 M |
| 01/24/2025 | $31.68 | $32.38 (2.21%) | $32.48 | $31.61 | 86,319 | $615.54 M |
| 01/23/2025 | $31.38 | $31.84 (1.47%) | $32.00 | $31.37 | 100,638 | $605.28 M |
| 01/22/2025 | $32.21 | $31.55 (-2.05%) | $32.50 | $31.23 | 103,521 | $599.77 M |
| 01/21/2025 | $32.54 | $32.51 (-0.09%) | $33.06 | $32.49 | 103,217 | $618.02 M |
| 01/17/2025 | $32.40 | $32.22 (-0.56%) | $32.70 | $31.95 | 100,011 | $612.50 M |
| 01/16/2025 | $32.38 | $32.06 (-0.99%) | $32.69 | $31.86 | 66,500 | $609.46 M |
| 01/15/2025 | $31.46 | $32.43 (3.08%) | $32.94 | $31.46 | 98,700 | $616.49 M |
| 01/14/2025 | $31.21 | $31.79 (1.86%) | $31.85 | $31.21 | 91,800 | $604.33 M |
| 01/13/2025 | $30.17 | $30.97 (2.65%) | $31.03 | $30.16 | 134,800 | $588.74 M |
| 01/10/2025 | $31.04 | $30.57 (-1.51%) | $31.26 | $30.15 | 75,200 | $581.14 M |
| 01/08/2025 | $31.63 | $31.64 (0.03%) | $31.98 | $31.35 | 130,400 | $601.48 M |
| 01/07/2025 | $32.46 | $31.85 (-1.88%) | $32.56 | $31.58 | 81,900 | $605.47 M |
| 01/06/2025 | $32.72 | $32.31 (-1.25%) | $33.07 | $32.24 | 62,100 | $614.21 M |
| 01/03/2025 | $32.69 | $32.70 (0.03%) | $32.76 | $32.15 | 59,800 | $621.63 M |
| 01/02/2025 | $33.45 | $32.63 (-2.45%) | $33.99 | $32.63 | 101,238 | $620.30 M |
| 12/31/2024 | $33.50 | $33.31 (-0.57%) | $33.67 | $33.07 | 109,100 | $633.22 M |
| 12/30/2024 | $33.20 | $33.28 (0.24%) | $33.75 | $33.07 | 45,600 | $632.65 M |
| 12/27/2024 | $33.58 | $33.42 (-0.48%) | $33.90 | $33.10 | 60,449 | $635.31 M |
| 12/26/2024 | $33.64 | $33.81 (0.51%) | $34.06 | $33.52 | 51,726 | $642.73 M |
| 12/24/2024 | $33.76 | $33.87 (0.33%) | $33.90 | $33.47 | 36,429 | $643.87 M |
| 12/23/2024 | $33.46 | $33.60 (0.42%) | $33.85 | $33.32 | 118,939 | $638.74 M |
| 12/20/2024 | $33.08 | $33.57 (1.48%) | $34.30 | $33.08 | 524,601 | $638.17 M |
| 12/19/2024 | $34.50 | $33.38 (-3.25%) | $37.87 | $33.36 | 187,305 | $634.55 M |
| 12/18/2024 | $36.56 | $34.12 (-6.67%) | $36.77 | $33.94 | 210,525 | $648.62 M |
| 12/17/2024 | $37.58 | $36.19 (-3.7%) | $37.86 | $36.13 | 110,206 | $687.97 M |
| 12/16/2024 | $36.72 | $37.80 (2.94%) | $37.85 | $36.51 | 128,500 | $718.58 M |
| 12/13/2024 | $36.51 | $36.79 (0.77%) | $36.79 | $36.16 | 113,900 | $699.38 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.
