TrustCo Bank Corp NY (TRST) Historical Stock Data
28.05 ↑0.19 (0.68%)
As of March 28, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, TRST is up 0.09% a day on average. There have been 14 days where TrustCo Bank Corp NY closed green and 16 days where TRST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 26.86 | 26.38 | ↓$0.48 (-1.79%) | 26.20 | 26.86 | 110.91K |
2024-03-13 | 27.02 | 26.84 | ↓$0.18 (-0.67%) | 26.75 | 27.38 | 71.59K |
2024-03-12 | 27.75 | 27.14 | ↓$0.61 (-2.20%) | 27.14 | 27.75 | 61.57K |
2024-03-11 | 27.73 | 27.80 | ↑$0.07 (0.25%) | 27.68 | 27.89 | 64.57K |
2024-03-08 | 28.04 | 27.90 | ↓$0.14 (-0.50%) | 27.68 | 28.28 | 88.30K |
2024-03-07 | 28.10 | 27.70 | ↓$0.40 (-1.42%) | 27.59 | 28.34 | 64.29K |
2024-03-06 | 27.57 | 27.87 | ↑$0.30 (1.09%) | 27.11 | 28.42 | 53.58K |
2024-03-05 | 26.92 | 27.51 | ↑$0.59 (2.19%) | 26.92 | 27.72 | 140.01K |
2024-03-04 | 27.29 | 27.10 | ↓$0.19 (-0.70%) | 27.10 | 27.87 | 54.35K |
2024-03-01 | 27.25 | 27.40 | ↑$0.15 (0.55%) | 26.73 | 27.40 | 75.99K |
2024-02-29 | 27.48 | 27.29 | ↓$0.19 (-0.69%) | 27.22 | 27.83 | 56.76K |
2024-02-28 | 27.34 | 27.30 | ↓$0.04 (-0.15%) | 27.28 | 27.46 | 74.38K |
2024-02-27 | 27.63 | 27.55 | ↓$0.08 (-0.29%) | 27.48 | 27.96 | 61.99K |
2024-02-26 | 27.76 | 27.57 | ↓$0.19 (-0.68%) | 27.42 | 28.19 | 67.77K |
2024-02-23 | 27.65 | 27.90 | ↑$0.25 (0.90%) | 27.44 | 27.96 | 59.45K |
2024-02-22 | 27.61 | 27.67 | ↑$0.06 (0.22%) | 27.30 | 27.79 | 198.86K |
2024-02-21 | 27.85 | 27.76 | ↓$0.09 (-0.32%) | 27.63 | 27.93 | 86.16K |
2024-02-20 | 27.94 | 27.88 | ↓$0.06 (-0.21%) | 27.86 | 28.34 | 46.53K |
2024-02-16 | 28.52 | 28.30 | ↓$0.22 (-0.77%) | 28.24 | 28.65 | 295.19K |
2024-02-15 | 27.86 | 28.56 | ↑$0.70 (2.51%) | 27.86 | 28.77 | 79.13K |
2024-02-14 | 27.61 | 27.76 | ↑$0.15 (0.54%) | 27.20 | 27.90 | 89.86K |
Create an account or log in to view more rows.
$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!
$TRST recovery hasn’t even started yet.. imo
$TRST might get a sell off today