Get the Stockscreener App
29.65
0.37%
+0.11
After Hours:
29.65
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Trustco Bank Corp. Stock (TRST) Price History
The historical daily chart and data for Trustco Bank Corp. stock (TRST), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $29.65.
- Trustco Bank Corp. all-time high stock price is $48.50, occurred on November 29, 2017.
- The lowest Trustco Bank Corp. stock price recorded was $5.17 on January 27, 2016. Since then, Trustco Bank Corp.'s stock price has risen over 473.50% to $29.65 now.
- The 52-week high stock price for TRST is $32.10, representing a 8.26% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for TRST is $23.78, indicating a -19.80% decrease from the current share price, occurred on October 24, 2023.
- The closing price of Trustco Bank Corp. (TRST) stock in the beginning of 2023 was $33.90. The stock closed the year at $37.59, a gain of over 10.88% for the year.
The table below shows more information about TRST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $30.12 | $29.58 | $0.54 | 64,562.0 | +0.37% |
| May 16, 2024 | $29.61 | $28.81 | $0.80 | 84,849.0 | +2.53% |
| May 15, 2024 | $28.82 | $28.56 | $0.26 | 45,005.0 | +1.02% |
| May 14, 2024 | $28.66 | $28.30 | $0.36 | 40,170.0 | +1.39% |
| May 13, 2024 | $28.47 | $28.13 | $0.34 | 42,154.0 | -0.64% |
| May 10, 2024 | $28.54 | $28.10 | $0.435 | 36,310.0 | -1.01% |
| May 09, 2024 | $28.68 | $28.16 | $0.515 | 57,377.0 | +1.06% |
| May 08, 2024 | $28.34 | $27.75 | $0.59 | 42,576.0 | +1.47% |
| May 07, 2024 | $28.49 | $27.86 | $0.63 | 52,350.0 | -1.20% |
| May 06, 2024 | $28.43 | $27.97 | $0.46 | 50,977.0 | +1.07% |
| May 03, 2024 | $28.12 | $27.74 | $0.38 | 71,840.0 | +1.16% |
| May 02, 2024 | $27.68 | $27.42 | $0.26 | 51,652.0 | +0.95% |
| May 01, 2024 | $27.60 | $26.82 | $0.78 | 65,340.0 | +2.74% |
| Apr 30, 2024 | $26.81 | $26.50 | $0.31 | 57,425.0 | -1.30% |
| Apr 29, 2024 | $27.36 | $26.94 | $0.42 | 76,182.0 | -0.41% |
| Apr 26, 2024 | $27.44 | $26.87 | $0.57 | 60,720.0 | +0.07% |
| Apr 25, 2024 | $27.26 | $26.82 | $0.44 | 76,299.0 | -0.88% |
| Apr 24, 2024 | $27.36 | $26.68 | $0.68 | 71,305.0 | -2.15% |
| Apr 23, 2024 | $28.43 | $26.67 | $1.76 | 82,055.0 | +4.18% |
| Apr 22, 2024 | $27.09 | $26.67 | $0.4199 | 73,536.0 | -0.56% |
Trustco Bank Corp. Stock (TRST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trustco Bank Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trustco Bank Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trustco Bank Corp. Stock (TRST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.12 | $26.82 | $3.30 | 769,724.0 | +11.38% |
| Apr, 2024 | $28.53 | $25.83 | $2.70 | 1,559,958.0 | -5.47% |
| Mar, 2024 | $28.42 | $26.20 | $2.22 | 1,575,787.0 | +3.19% |
| Feb, 2024 | $29.34 | $26.76 | $2.58 | 1,878,787.0 | -5.57% |
| Jan, 2024 | $31.63 | $28.52 | $3.11 | 1,578,553.0 | -6.92% |
Trustco Bank Corp. Stock (TRST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.10 | $26.47 | $5.63 | 2,231,670.0 | +15.69% |
| Nov, 2023 | $28.78 | $25.36 | $3.42 | 1,177,677.0 | +5.13% |
| Oct, 2023 | $28.05 | $23.78 | $4.27 | 1,531,312.0 | -6.45% |
| Sep, 2023 | $29.08 | $26.36 | $2.72 | 1,643,165.0 | -4.14% |
| Aug, 2023 | $30.67 | $27.88 | $2.79 | 1,529,736.0 | -6.32% |
| Jul, 2023 | $31.27 | $28.03 | $3.24 | 1,220,941.0 | +6.22% |
| Jun, 2023 | $31.55 | $27.18 | $4.37 | 2,090,851.0 | +3.55% |
| May, 2023 | $30.03 | $27.27 | $2.76 | 2,086,950.0 | -7.41% |
| Apr, 2023 | $32.31 | $28.55 | $3.76 | 1,685,839.0 | -6.57% |
| Mar, 2023 | $37.41 | $31.47 | $5.94 | 2,860,219.0 | -14.74% |
| Feb, 2023 | $37.80 | $35.72 | $2.08 | 1,546,108.0 | +4.32% |
| Jan, 2023 | $38.81 | $32.65 | $6.16 | 1,850,886.0 | -4.47% |
Trustco Bank Corp. Stock (TRST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.77 | $36.88 | $1.89 | 2,001,142.0 | -3.22% |
| Nov, 2022 | $39.36 | $35.01 | $4.35 | 1,187,691.0 | +4.07% |
| Oct, 2022 | $37.41 | $31.57 | $5.84 | 1,419,158.0 | +18.78% |
| Sep, 2022 | $34.36 | $31.41 | $2.95 | 1,590,989.0 | -5.76% |
| Aug, 2022 | $36.10 | $33.15 | $2.95 | 1,461,051.0 | -0.66% |
| Jul, 2022 | $33.65 | $29.99 | $3.66 | 1,336,824.0 | +8.82% |
| Jun, 2022 | $32.27 | $29.50 | $2.77 | 1,735,791.0 | -4.25% |
| May, 2022 | $32.50 | $30.21 | $2.29 | 1,489,138.0 | +3.40% |
| Apr, 2022 | $32.78 | $30.60 | $2.18 | 1,341,994.0 | -2.44% |
| Mar, 2022 | $34.38 | $31.78 | $2.60 | 1,725,762.0 | -6.56% |
| Feb, 2022 | $34.97 | $32.46 | $2.51 | 1,288,166.0 | +0.80% |
| Jan, 2022 | $37.10 | $33.17 | $3.93 | 1,189,620.0 | +1.77% |
0.00%
0.45%
Cap:
|
Volume (24h):