TrustCo Bank Corp NY (TRST) Historical Stock Data
27.08 ↑0.02 (0.07%)
As of April 26, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, TRST is up 0.24% a day on average. There have been 16 days where TrustCo Bank Corp NY closed green and 14 days where TRST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.05 | 27.08 | ↑$0.03 (0.11%) | 26.87 | 27.44 | 63.70K |
| 2024-04-25 | 27.12 | 27.06 | ↓$0.06 (-0.22%) | 26.82 | 27.26 | 81.53K |
| 2024-04-24 | 27.14 | 27.30 | ↑$0.16 (0.59%) | 26.68 | 27.36 | 73.57K |
| 2024-04-23 | 26.67 | 27.90 | ↑$1.23 (4.61%) | 26.67 | 28.43 | 84.71K |
| 2024-04-22 | 26.98 | 26.78 | ↓$0.20 (-0.74%) | 26.67 | 27.09 | 77.26K |
| 2024-04-19 | 25.87 | 26.93 | ↑$1.06 (4.10%) | 25.87 | 26.93 | 82.49K |
| 2024-04-18 | 25.86 | 25.96 | ↑$0.10 (0.39%) | 25.85 | 26.17 | 71.47K |
| 2024-04-17 | 26.13 | 25.91 | ↓$0.22 (-0.84%) | 25.85 | 26.38 | 62.65K |
| 2024-04-16 | 26.20 | 26.00 | ↓$0.20 (-0.76%) | 25.93 | 26.20 | 48.01K |
| 2024-04-15 | 26.36 | 26.31 | ↓$0.05 (-0.19%) | 26.02 | 26.72 | 64.67K |
| 2024-04-12 | 26.06 | 26.25 | ↑$0.19 (0.73%) | 25.95 | 26.27 | 52.21K |
| 2024-04-11 | 26.29 | 26.19 | ↓$0.10 (-0.38%) | 25.83 | 26.30 | 48.98K |
| 2024-04-10 | 26.90 | 26.12 | ↓$0.78 (-2.90%) | 25.85 | 26.90 | 111.19K |
| 2024-04-09 | 27.15 | 27.45 | ↑$0.30 (1.10%) | 27.15 | 27.55 | 46.97K |
| 2024-04-08 | 27.16 | 27.22 | ↑$0.06 (0.22%) | 27.06 | 27.48 | 47.77K |
| 2024-04-05 | 27.16 | 26.98 | ↓$0.18 (-0.66%) | 26.87 | 27.16 | 65.43K |
| 2024-04-04 | 27.69 | 27.14 | ↓$0.55 (-1.99%) | 27.11 | 27.87 | 87.26K |
| 2024-04-03 | 27.65 | 27.46 | ↓$0.19 (-0.69%) | 27.35 | 27.87 | 76.11K |
| 2024-04-02 | 27.67 | 27.83 | ↑$0.16 (0.58%) | 27.60 | 28.07 | 106.16K |
| 2024-04-01 | 28.53 | 28.08 | ↓$0.45 (-1.58%) | 27.99 | 28.53 | 125.30K |
| 2024-03-28 | 27.94 | 28.16 | ↑$0.22 (0.79%) | 27.77 | 28.24 | 101.54K |
| 2024-03-27 | 27.06 | 27.86 | ↑$0.80 (2.96%) | 26.78 | 27.86 | 70.19K |
| 2024-03-26 | 27.27 | 26.90 | ↓$0.37 (-1.36%) | 26.81 | 27.50 | 62.09K |
| 2024-03-25 | 27.21 | 27.22 | ↑$0.01 (0.04%) | 27.14 | 27.67 | 58.08K |
| 2024-03-22 | 27.86 | 27.32 | ↓$0.54 (-1.94%) | 27.20 | 27.86 | 62.84K |
| 2024-03-21 | 27.56 | 27.73 | ↑$0.17 (0.62%) | 27.48 | 27.94 | 63.43K |
| 2024-03-20 | 26.57 | 27.55 | ↑$0.98 (3.69%) | 26.54 | 27.87 | 51.67K |
| 2024-03-19 | 26.49 | 26.56 | ↑$0.07 (0.26%) | 26.49 | 26.79 | 47.15K |
| 2024-03-18 | 26.93 | 26.47 | ↓$0.46 (-1.71%) | 26.47 | 26.93 | 46.30K |
| 2024-03-15 | 26.38 | 26.98 | ↑$0.60 (2.27%) | 26.38 | 27.00 | 206.16K |
Create an account or log in to view more rows.
$TRST do what the markets tells you to do not the other way around
$TRST I warned everyone this company sucks
$TRST it begins tomorrow
$TRST finally a pullback
$TRST Just buy and hold
$TRST nice gap
$TRST Market is down
No worries
$TRST it can go lower
$TRST buy the dip were blasting off
$TRST wow
looking like it’s going to be a monster day!