STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

TrustCo Bank Corp NY (TRST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.19

-0.11

(-0.40%)

As of 09:37AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	27.12	27.19	27.12	27.19	27.19	3,368
Apr 24, 2024	27.14	27.36	26.68	27.30	27.30	73,600
Apr 23, 2024	26.67	28.43	26.67	27.90	27.90	84,700
Apr 22, 2024	26.98	27.09	26.67	26.78	26.78	77,200
Apr 19, 2024	25.87	26.93	25.87	26.93	26.93	82,500
Apr 18, 2024	25.86	26.17	25.85	25.96	25.96	71,500
Apr 17, 2024	26.13	26.38	25.85	25.91	25.91	62,600
Apr 16, 2024	26.20	26.20	25.93	26.00	26.00	48,000
Apr 15, 2024	26.36	26.72	26.02	26.31	26.31	64,700
Apr 12, 2024	26.06	26.27	25.95	26.25	26.25	52,200
Apr 11, 2024	26.29	26.30	25.83	26.19	26.19	49,000
Apr 10, 2024	26.90	26.90	25.85	26.12	26.12	111,200
Apr 09, 2024	27.15	27.55	27.15	27.45	27.45	47,000
Apr 08, 2024	27.16	27.48	27.06	27.22	27.22	47,800
Apr 05, 2024	27.16	27.16	26.87	26.98	26.98	65,400
Apr 04, 2024	27.69	27.87	27.11	27.14	27.14	87,300
Apr 03, 2024	27.65	27.87	27.35	27.46	27.46	76,100
Apr 02, 2024	27.67	28.07	27.60	27.83	27.83	106,200
Apr 01, 2024	28.53	28.53	27.99	28.08	28.08	125,300
Mar 28, 2024	27.94	28.24	27.77	28.16	28.16	101,500
Mar 27, 2024	27.06	27.86	26.78	27.86	27.86	70,200
Mar 26, 2024	27.27	27.50	26.81	26.90	26.90	62,100
Mar 25, 2024	27.21	27.67	27.14	27.22	27.22	58,100
Mar 22, 2024	27.86	27.86	27.20	27.32	27.32	62,800
Mar 21, 2024	27.56	27.94	27.48	27.73	27.73	63,400
Mar 20, 2024	26.57	27.87	26.54	27.55	27.55	51,700
Mar 19, 2024	26.49	26.79	26.49	26.56	26.56	47,200
Mar 18, 2024	26.93	26.93	26.47	26.47	26.47	46,300
Mar 15, 2024	26.38	27.00	26.38	26.98	26.98	206,200
Mar 14, 2024	26.86	26.86	26.20	26.38	26.38	110,900
Mar 13, 2024	27.02	27.38	26.75	26.84	26.84	71,600
Mar 12, 2024	27.75	27.75	27.14	27.14	27.14	61,600
Mar 11, 2024	27.73	27.89	27.68	27.80	27.80	64,600
Mar 08, 2024	28.04	28.28	27.68	27.90	27.90	88,300
Mar 07, 2024	28.10	28.34	27.59	27.70	27.70	64,300
Mar 06, 2024	27.57	28.42	27.11	27.86	27.86	71,900
Mar 05, 2024	26.92	27.72	26.92	27.51	27.51	140,000
Mar 04, 2024	27.29	27.87	27.10	27.10	27.10	54,400
Mar 01, 2024	27.25	27.40	26.73	27.40	27.40	76,000
Feb 29, 2024	27.48	27.83	27.22	27.29	27.29	56,800
Feb 29, 2024	0.36 Dividend
Feb 28, 2024	27.34	27.46	27.28	27.30	26.94	74,400
Feb 27, 2024	27.63	27.96	27.48	27.55	27.19	62,000
Feb 26, 2024	27.76	28.19	27.42	27.57	27.21	67,800
Feb 23, 2024	27.65	27.96	27.44	27.90	27.53	59,400
Feb 22, 2024	27.61	27.79	27.30	27.67	27.31	198,900
Feb 21, 2024	27.85	27.93	27.63	27.76	27.39	86,200
Feb 20, 2024	27.94	28.34	27.86	27.88	27.51	46,500
Feb 16, 2024	28.52	28.65	28.24	28.30	27.93	295,200
Feb 15, 2024	27.86	28.77	27.86	28.56	28.18	79,100
Feb 14, 2024	27.61	27.90	27.20	27.76	27.39	89,900
Feb 13, 2024	27.47	27.86	26.91	27.28	26.92	102,300
Feb 12, 2024	27.99	28.68	27.93	28.46	28.08	75,500
Feb 09, 2024	27.24	28.02	26.86	27.92	27.55	82,300
Feb 08, 2024	26.97	27.50	26.97	27.20	26.84	73,300
Feb 07, 2024	27.35	27.35	26.76	27.13	26.77	74,100
Feb 06, 2024	27.43	27.66	27.13	27.40	27.04	67,000
Feb 05, 2024	27.50	27.64	27.18	27.44	27.08	77,500
Feb 02, 2024	27.87	28.45	27.52	27.81	27.44	89,300
Feb 01, 2024	29.02	29.34	27.61	28.38	28.01	121,500
Jan 31, 2024	29.81	30.07	28.90	28.90	28.52	101,500
Jan 30, 2024	30.34	30.34	30.06	30.31	29.91	46,000
Jan 29, 2024	29.74	30.39	29.60	30.32	29.92	52,900
Jan 26, 2024	30.03	30.36	29.71	29.90	29.51	70,800
Jan 25, 2024	30.41	30.49	29.17	29.89	29.50	146,600
Jan 24, 2024	29.93	30.60	29.93	30.09	29.69	75,200
Jan 23, 2024	29.46	30.19	28.52	29.83	29.44	107,800
Jan 22, 2024	29.49	30.14	29.42	30.10	29.70	87,600
Jan 19, 2024	29.07	29.14	28.61	29.11	28.73	63,800
Jan 18, 2024	28.90	29.38	28.63	28.83	28.45	44,000
Jan 17, 2024	28.57	29.08	28.56	28.87	28.49	53,300
Jan 16, 2024	29.08	29.38	28.77	28.93	28.55	57,000
Jan 12, 2024	29.62	29.79	29.19	29.42	29.03	60,200
Jan 11, 2024	29.39	30.19	28.80	29.45	29.06	141,800
Jan 10, 2024	29.58	29.81	29.38	29.52	29.13	49,800
Jan 09, 2024	29.88	30.79	29.50	29.70	29.31	52,200
Jan 08, 2024	30.23	30.38	29.82	30.18	29.78	47,500
Jan 05, 2024	30.14	30.66	30.14	30.24	29.84	67,500
Jan 04, 2024	30.26	30.75	30.25	30.35	29.95	66,300
Jan 03, 2024	31.13	31.25	30.09	30.14	29.74	91,100
Jan 02, 2024	31.02	31.63	30.97	31.19	30.78	95,600
Dec 29, 2023	31.49	31.65	31.00	31.05	30.64	79,300
Dec 28, 2023	31.66	31.86	31.49	31.65	31.23	47,400
Dec 27, 2023	32.00	32.10	31.64	31.71	31.29	61,600
Dec 26, 2023	31.73	31.96	31.61	31.91	31.49	45,400
Dec 22, 2023	31.54	31.91	31.40	31.60	31.18	56,000
Dec 21, 2023	31.14	31.29	30.79	31.28	30.87	58,800
Dec 20, 2023	31.04	31.95	30.68	30.74	30.33	134,200
Dec 19, 2023	30.58	31.31	30.58	31.12	30.71	79,600
Dec 18, 2023	30.99	30.99	30.31	30.54	30.14	69,200
Dec 15, 2023	31.26	31.56	30.42	30.72	30.31	514,300
Dec 14, 2023	31.00	32.02	30.89	31.24	30.83	136,900
Dec 13, 2023	28.94	30.65	28.78	30.63	30.23	143,800
Dec 12, 2023	29.26	29.34	28.95	29.02	28.64	103,200
Dec 11, 2023	29.77	29.77	29.01	29.38	28.99	128,800
Dec 08, 2023	29.07	29.97	29.06	29.69	29.30	84,800
Dec 07, 2023	28.25	29.35	28.19	29.35	28.96	83,800
Dec 06, 2023	28.56	29.11	28.15	28.26	27.89	127,400
Dec 05, 2023	28.63	28.63	28.25	28.32	27.95	45,100
Dec 04, 2023	28.02	28.78	28.02	28.64	28.26	65,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,707.73-165.99(-0.76%)

S&P 5005,006.83-64.80(-1.28%)

DOW37,911.07-549.85(-1.43%)

CAD/USD0.7291-0.0007(-0.09%)

CRUDE OIL82.66-0.15(-0.18%)

Bitcoin CAD87,002.05-3,713.16(-4.09%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

TrustCo Bank Corp NY (TRST)

S&P/TSX
21,707.73
-165.99(-0.76%)

S&P 500
5,006.83
-64.80(-1.28%)

DOW
37,911.07
-549.85(-1.43%)

CAD/USD
0.7291
-0.0007(-0.09%)

CRUDE OIL
82.66
-0.15(-0.18%)

Bitcoin CAD
87,002.05
-3,713.16(-4.09%)