TrustCo Bank Corp NY (TRST) Historical Stock Data
36.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRST is up 0.02% a day on average. There have been 15 days where TrustCo Bank Corp NY closed green and 15 days where TRST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 36.14 | 36.29 | ↑$0.15 (0.42%) | 35.79 | 36.58 | 58.37K |
| 2024-11-19 | 35.82 | 36.37 | ↑$0.55 (1.54%) | 35.82 | 36.42 | 63.77K |
| 2024-11-18 | 36.74 | 36.36 | ↓$0.38 (-1.03%) | 34.58 | 36.80 | 44.35K |
| 2024-11-15 | 36.91 | 36.66 | ↓$0.25 (-0.68%) | 36.26 | 36.91 | 63.84K |
| 2024-11-14 | 37.04 | 36.74 | ↓$0.30 (-0.81%) | 36.45 | 37.36 | 63.04K |
| 2024-11-13 | 37.44 | 36.88 | ↓$0.56 (-1.50%) | 36.80 | 37.74 | 76.19K |
| 2024-11-12 | 36.99 | 37.04 | ↑$0.05 (0.14%) | 36.92 | 37.56 | 97.72K |
| 2024-11-11 | 36.46 | 36.96 | ↑$0.50 (1.37%) | 36.46 | 37.57 | 95.21K |
| 2024-11-08 | 36.16 | 35.96 | ↓$0.20 (-0.55%) | 35.80 | 36.37 | 72.40K |
| 2024-11-07 | 37.00 | 35.91 | ↓$1.09 (-2.95%) | 35.73 | 37.32 | 117.34K |
| 2024-11-06 | 35.74 | 37.55 | ↑$1.81 (5.06%) | 35.74 | 37.84 | 288.06K |
| 2024-11-05 | 32.63 | 33.15 | ↑$0.52 (1.59%) | 32.63 | 33.23 | 84.83K |
| 2024-11-04 | 32.71 | 32.62 | ↓$0.09 (-0.28%) | 32.20 | 32.90 | 46.91K |
| 2024-11-01 | 33.27 | 32.86 | ↓$0.41 (-1.23%) | 32.76 | 33.34 | 133.70K |
| 2024-10-31 | 33.90 | 32.98 | ↓$0.92 (-2.71%) | 32.97 | 33.90 | 43.38K |
| 2024-10-30 | 33.25 | 33.58 | ↑$0.33 (0.99%) | 33.25 | 34.19 | 45.77K |
| 2024-10-29 | 33.19 | 33.37 | ↑$0.18 (0.54%) | 33.06 | 33.39 | 45.44K |
| 2024-10-28 | 32.77 | 33.46 | ↑$0.69 (2.11%) | 32.77 | 33.52 | 57.45K |
| 2024-10-25 | 33.28 | 32.49 | ↓$0.79 (-2.37%) | 32.23 | 33.28 | 51.08K |
| 2024-10-24 | 33.32 | 33.07 | ↓$0.25 (-0.75%) | 32.44 | 33.42 | 89.89K |
| 2024-10-23 | 33.29 | 33.28 | ↓$0.01 (-0.03%) | 32.99 | 33.84 | 109.91K |
| 2024-10-22 | 33.69 | 33.47 | ↓$0.22 (-0.65%) | 32.53 | 33.69 | 107.87K |
| 2024-10-21 | 33.55 | 32.58 | ↓$0.97 (-2.89%) | 32.57 | 33.61 | 95.95K |
| 2024-10-18 | 34.49 | 33.80 | ↓$0.69 (-2.00%) | 33.79 | 34.49 | 98.29K |
| 2024-10-17 | 34.35 | 34.49 | ↑$0.14 (0.41%) | 33.89 | 34.50 | 57.29K |
| 2024-10-16 | 34.20 | 34.38 | ↑$0.18 (0.53%) | 33.67 | 34.62 | 121.09K |
| 2024-10-15 | 33.38 | 33.84 | ↑$0.46 (1.38%) | 33.23 | 34.45 | 65.06K |
| 2024-10-14 | 32.85 | 33.29 | ↑$0.44 (1.34%) | 32.59 | 33.40 | 59.86K |
| 2024-10-11 | 31.99 | 32.79 | ↑$0.80 (2.50%) | 31.99 | 33.03 | 99.65K |
| 2024-10-10 | 31.58 | 31.92 | ↑$0.34 (1.08%) | 31.39 | 31.95 | 74.94K |
Create an account or log in to view more rows.
$TRST I already know
tomorrow the bulls going to say "next week" just like every week.
$TRST headed back to all time highs shortly
$TRST MAY RIP TOMORROW
$TRST low volume
expect flat or negative close
$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