TRST - TrustCo Bank Corp NY

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20198.768.808.688.758.75231,124
Dec 12, 20198.678.858.658.768.76297,000
Dec 11, 20198.688.708.628.658.65226,900
Dec 10, 20198.588.688.568.678.67287,900
Dec 09, 20198.648.658.558.588.58298,600
Dec 06, 20198.658.768.638.648.64287,100
Dec 05, 20198.608.668.558.598.59208,300
Dec 05, 20190.068 Dividend
Dec 04, 20198.688.758.638.658.58273,200
Dec 03, 20198.678.688.618.658.58164,900
Dec 02, 20198.808.838.718.728.65187,800
Nov 29, 20198.758.848.738.788.71118,700
Nov 27, 20198.778.808.738.788.71195,600
Nov 26, 20198.748.848.728.738.66235,500
Nov 25, 20198.678.828.668.778.70362,600
Nov 22, 20198.728.738.638.708.63116,100
Nov 21, 20198.798.818.658.718.64200,200
Nov 20, 20198.778.838.728.758.68280,200
Nov 19, 20198.748.828.738.798.72189,400
Nov 18, 20198.708.788.668.728.65139,200
Nov 15, 20198.778.788.698.738.66522,700
Nov 14, 20198.688.728.668.708.63174,100
Nov 13, 20198.748.768.678.708.63168,700
Nov 12, 20198.768.868.768.808.73208,300
Nov 11, 20198.748.858.728.768.69167,700
Nov 08, 20198.758.838.688.748.67216,100
Nov 07, 20198.808.828.748.798.72237,900
Nov 06, 20198.808.808.688.738.66261,900
Nov 05, 20198.808.928.788.828.75343,600
Nov 04, 20198.708.798.688.768.69261,300
Nov 01, 20198.678.708.598.668.59284,000
Oct 31, 20198.558.658.458.648.57371,100
Oct 30, 20198.568.618.498.588.51215,500
Oct 29, 20198.518.658.498.628.55290,600
Oct 28, 20198.478.608.478.518.44177,900
Oct 25, 20198.428.538.418.468.39178,100
Oct 24, 20198.578.578.418.458.38235,400
Oct 23, 20198.568.638.528.568.49323,700
Oct 22, 20198.338.628.268.538.46484,900
Oct 21, 20198.208.418.198.298.22381,900
Oct 18, 20198.128.208.108.158.09248,400
Oct 17, 20198.098.178.068.178.11242,000
Oct 16, 20198.028.107.968.068.00148,600
Oct 15, 20197.968.087.968.037.97160,200
Oct 14, 20197.978.017.947.967.9096,800
Oct 11, 20197.998.117.918.007.94203,700
Oct 10, 20197.968.017.907.917.85144,200
Oct 09, 20197.947.987.867.947.88154,000
Oct 08, 20197.957.957.867.897.83189,000
Oct 07, 20198.008.077.948.007.94325,100
Oct 04, 20197.938.057.928.037.97148,500
Oct 03, 20198.008.017.917.937.87202,600
Oct 02, 20198.058.087.988.068.00230,600
Oct 01, 20198.248.337.988.037.97435,800
Sep 30, 20198.218.258.148.158.09214,900
Sep 27, 20198.248.328.148.218.15228,400
Sep 26, 20198.258.318.158.168.10149,500
Sep 25, 20198.168.338.148.308.23245,000
Sep 24, 20198.248.268.128.148.08272,000
Sep 23, 20198.228.308.178.238.17227,900
Sep 20, 20198.258.308.138.268.20691,100
Sep 19, 20198.318.438.208.228.16218,100
Sep 18, 20198.318.488.308.318.24329,900
Sep 17, 20198.278.348.218.328.25277,600
Sep 16, 20198.258.458.168.338.26337,200
Sep 13, 20198.258.418.238.348.27345,500
Sep 12, 20198.008.227.928.198.13321,800
Sep 11, 20197.878.087.828.037.97567,100
Sep 10, 20197.817.907.747.877.81270,400
Sep 09, 20197.667.847.647.787.72222,800
Sep 06, 20197.697.727.627.637.57140,200
Sep 05, 20197.637.847.627.667.60315,400
Sep 05, 20190.068 Dividend
Sep 04, 20197.637.667.567.617.48237,200
Sep 03, 20197.627.637.517.587.45234,300
Aug 30, 20197.697.747.607.677.54206,400
Aug 29, 20197.607.717.607.677.54190,800
Aug 28, 20197.487.657.487.577.44125,300
Aug 27, 20197.647.647.457.487.35274,500
Aug 26, 20197.607.657.567.627.49206,200
Aug 23, 20197.717.727.507.547.41314,400
Aug 22, 20197.747.817.697.717.58159,600
Aug 21, 20197.707.757.657.727.59183,500
Aug 20, 20197.697.747.627.667.53147,400
Aug 19, 20197.807.817.737.757.62127,000
Aug 16, 20197.687.767.677.747.61272,200
Aug 15, 20197.667.787.627.647.5189,300
Aug 14, 20197.757.787.607.677.54267,400
Aug 13, 20197.817.957.817.887.75107,000
Aug 12, 20197.767.867.757.837.70463,900
Aug 09, 20197.827.867.767.837.70371,000
Aug 08, 20197.807.927.787.837.70336,200
Aug 07, 20197.777.817.647.787.65197,900
Aug 06, 20197.757.877.697.827.69282,300
Aug 05, 20197.797.857.597.757.62335,800
Aug 02, 20197.917.937.807.887.75140,000
Aug 01, 20198.108.197.857.887.75334,100
Jul 31, 20198.158.238.108.107.96308,500
Jul 30, 20198.038.188.008.158.01253,700
Jul 29, 20198.068.168.028.047.91208,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...