$TRST: TrustCo Bank Corp NY - Common Stock
2025-06-18 TRST 2025-06-18 20:03:08 0.00 0.00 0.42% 2025-06-20 TRST 2025-06-20 04:03:03 0.00 3.00 0.42% TRST 2025-06-20 05:02:07 34.33 27.22 0.42% TRST 2025-06-20 07:02:15 34.51 27.22 0.42% TRST 2025-06-20 08:03:03 37.99 22.54 0.42% TRST 2025-06-20 09:02:10 37.99 30.89 0.42% TRST 2025-06-20 10:03:09 31.08 30.84 0.78% TRST 2025-06-20 11:02:13 30.90 30.82 0.29% TRST 2025-06-20 12:03:05 30.67 30.65 -0.23% TRST 2025-06-20 13:02:10 30.78 30.71 0.07% TRST 2025-06-20 14:03:09 30.65 30.62 -0.26% TRST 2025-06-20 15:02:10 30.82 30.77 0.20% TRST 2025-06-20 16:17:28 31.42 30.23 0.36% TRST 2025-06-20 18:19:12 31.16 30.57 0.36% TRST 2025-06-20 19:02:20 31.17 30.59 0.36% TRST 2025-06-20 20:02:58 0.00 0.00 0.36% 2025-06-23 TRST 2025-06-23 04:03:05 0.00 13.45 0.36% TRST 2025-06-23 05:02:09 34.49 27.20 0.36% TRST 2025-06-23 09:12:25 39.87 22.96 0.36% TRST 2025-06-23 10:05:23 31.47 30.90 0.59% TRST 2025-06-23 11:02:54 31.22 31.16 1.20% TRST 2025-06-23 12:02:22 31.11 31.05 0.85% TRST 2025-06-23 13:02:54 31.05 30.96 0.55% TRST 2025-06-23 14:02:26 31.38 31.34 1.72% TRST 2025-06-23 15:02:52 31.55 31.51 2.34% TRST 2025-06-23 16:02:25 0.00 26.55 2.93% TRST 2025-06-23 17:02:48 32.32 31.11 2.92% TRST 2025-06-23 18:02:21 32.01 31.55 2.92% TRST 2025-06-23 19:02:47 32.16 31.73 2.92% TRST 2025-06-23 20:02:23 0.00 0.00 2.92% 2025-06-24 TRST 2025-06-24 04:03:04 0.00 3.00 2.92% TRST 2025-06-24 05:02:16 35.78 28.34 2.92% TRST 2025-06-24 08:03:03 37.99 27.11 2.92% TRST 2025-06-24 09:02:15 37.86 27.11 2.92% TRST 2025-06-24 10:03:04 32.16 32.03 1.14% TRST 2025-06-24 11:02:19 32.58 32.47 2.56% TRST 2025-06-24 12:03:04 32.25 32.22 1.69% TRST 2025-06-24 13:02:26 32.21 32.15 1.62% TRST 2025-06-24 14:03:04 32.25 32.20 1.72% TRST 2025-06-24 15:02:16 32.28 32.25 1.75% TRST 2025-06-24 16:03:07 0.00 16.67 1.62% TRST 2025-06-24 17:02:20 32.83 31.60 1.58% TRST 2025-06-24 18:03:04 32.51 31.92 1.58% TRST 2025-06-24 19:02:19 32.50 31.91 1.58% TRST 2025-06-24 20:02:56 0.00 0.00 1.58% 2025-06-25 TRST 2025-06-25 04:02:59 0.00 3.00 1.58% TRST 2025-06-25 05:02:19 36.07 28.59 1.58% TRST 2025-06-25 08:03:05 37.99 27.11 1.58% TRST 2025-06-25 10:03:10 32.25 32.11 -0.09% TRST 2025-06-25 11:02:23 32.28 32.24 0.13% TRST 2025-06-25 12:03:09 32.40 32.36 0.57% TRST 2025-06-25 13:02:21 32.36 32.34 0.44% TRST 2025-06-25 14:03:06 32.39 32.35 0.44% TRST 2025-06-25 15:02:17 32.35 32.32 0.35% TRST 2025-06-25 16:03:03 0.00 25.47 0.22% TRST 2025-06-25 17:02:18 32.89 31.66 0.22% TRST 2025-06-25 18:03:02 34.85 29.78 0.22% TRST 2025-06-25 20:02:58 0.00 0.00 0.22% 2025-06-26 TRST 2025-06-26 04:03:11 0.00 3.00 0.22% TRST 2025-06-26 05:02:20 36.11 28.64 0.22% TRST 2025-06-26 07:02:22 36.11 29.45 0.22% TRST 2025-06-26 08:03:03 37.99 29.45 0.22% TRST 2025-06-26 09:02:21 32.57 32.25 0.22% TRST 2025-06-26 10:03:04 32.56 32.39 0.47% TRST 2025-06-26 11:02:16 32.68 32.61 1.15% TRST 2025-06-26 12:03:05 32.71 32.68 1.27% TRST 2025-06-26 13:02:21 32.81 32.78 1.61% TRST 2025-06-26 14:03:04 32.81 32.77 1.55% TRST 2025-06-26 15:02:17 32.96 32.93 2.11% TRST 2025-06-26 16:03:00 0.00 0.00 2.48% TRST 2025-06-26 17:02:14 33.71 32.43 2.48% TRST 2025-06-26 18:03:09 37.99 29.82 2.48% TRST 2025-06-26 20:03:02 0.00 0.00 2.48% 2025-06-27 TRST 2025-06-27 04:03:04 0.00 3.00 2.48% TRST 2025-06-27 05:00:49 37.10 29.38 2.48% TRST 2025-06-27 08:00:58 37.99 27.11 2.48% TRST 2025-06-27 09:00:44 37.99 27.38 2.48% TRST 2025-06-27 10:00:54 33.24 33.13 0.25% TRST 2025-06-27 11:00:45 33.40 33.35 0.87% TRST 2025-06-27 12:00:53 33.25 33.20 0.56% TRST 2025-06-27 13:00:43 33.30 33.25 0.68% TRST 2025-06-27 14:00:52 33.18 33.13 0.34% TRST 2025-06-27 15:00:55 33.06 33.02 -0.09% TRST 2025-06-27 16:00:51 33.35 33.31 0.87% TRST 2025-06-27 17:00:42 33.41 32.71 0.85% TRST 2025-06-27 18:00:43 33.41 29.84 0.85% TRST 2025-06-27 21:00:42 0.00 0.00 0.85% 2025-06-30 TRST 2025-06-30 05:00:48 37.49 29.68 0.85% TRST 2025-06-30 08:00:52 37.99 27.15 0.85% TRST 2025-06-30 09:00:48 37.99 27.11 0.85% TRST 2025-06-30 10:00:51 33.73 33.54 1.09% TRST 2025-06-30 11:00:45 33.54 33.49 0.54% TRST 2025-06-30 12:00:49 33.40 33.36 0.06% TRST 2025-06-30 13:00:46 33.54 33.50 0.57% TRST 2025-06-30 14:00:58 33.44 33.34 0.15% TRST 2025-06-30 15:00:45 33.60 33.56 0.67% TRST 2025-06-30 16:00:57 33.43 33.40 0.15% TRST 2025-06-30 17:00:49 34.08 32.77 0.24% TRST 2025-06-30 18:01:01 37.99 29.84 0.24% TRST 2025-06-30 21:00:42 0.00 0.00 0.24% 2025-07-01 TRST 2025-07-01 05:00:48 37.30 29.60 0.24% TRST 2025-07-01 08:00:54 37.99 27.11 0.24% TRST 2025-07-01 09:00:47 37.99 27.30 0.24% TRST 2025-07-01 10:00:48 33.69 33.50 0.54% TRST 2025-07-01 11:00:47 33.93 33.86 1.53% TRST 2025-07-01 12:00:49 34.35 34.25 2.70% TRST 2025-07-01 13:00:47 34.40 34.32 2.85% TRST 2025-07-01 14:01:00 34.53 34.46 3.24% TRST 2025-07-01 15:00:48 34.41 34.36 3.00% TRST 2025-07-01 16:00:51 34.46 34.45 3.12% TRST 2025-07-01 17:00:49 37.99 33.81 3.20% TRST 2025-07-01 18:00:50 37.99 29.89 3.20% TRST 2025-07-01 21:00:44 0.00 0.00 3.20% 2025-07-02 TRST 2025-07-02 05:00:49 38.78 30.76 3.20% TRST 2025-07-02 08:00:54 37.99 24.28 3.20% TRST 2025-07-02 09:00:47 37.64 24.47 3.20% TRST 2025-07-02 10:00:53 34.55 34.47 0.12% TRST 2025-07-02 11:00:44 34.70 34.68 0.66% TRST 2025-07-02 12:00:50 34.81 34.71 0.93% TRST 2025-07-02 13:00:48 34.82 34.75 0.93% TRST 2025-07-02 14:00:59 34.90 34.88 1.29% TRST 2025-07-02 15:00:44 34.97 34.93 1.41% TRST 2025-07-02 16:00:52 35.11 35.10 1.92% TRST 2025-07-02 17:00:52 35.79 34.42 2.61% TRST 2025-07-02 18:00:55 40.71 27.11 2.61% TRST 2025-07-02 19:00:50 35.37 27.11 2.61% TRST 2025-07-02 21:00:56 0.00 0.00 2.61% 2025-07-03 TRST 2025-07-03 05:00:49 39.39 31.25 2.61% TRST 2025-07-03 08:01:01 40.71 27.11 2.61% TRST 2025-07-03 10:00:54 35.54 35.45 1.13% TRST 2025-07-03 11:00:51 35.63 35.57 1.48% TRST 2025-07-03 12:00:53 35.50 35.43 1.07% TRST 2025-07-03 13:00:46 35.60 35.57 1.39% TRST 2025-07-03 14:00:49 35.88 35.25 1.37% TRST 2025-07-03 15:00:48 35.87 35.24 1.37% TRST 2025-07-03 18:00:52 0.00 0.00 1.37% 2025-07-07 TRST 2025-07-07 05:00:56 39.67 35.22 1.37% TRST 2025-07-07 08:00:54 36.28 35.22 1.37% TRST 2025-07-07 09:00:57 36.28 34.57 1.37% TRST 2025-07-07 10:00:58 35.80 35.75 0.51% TRST 2025-07-07 11:00:57 35.53 35.36 -0.48% TRST 2025-07-07 12:00:52 35.40 35.35 -0.54% TRST 2025-07-07 13:00:43 35.19 35.15 -1.20% TRST 2025-07-07 14:00:53 35.32 35.27 -0.74% TRST 2025-07-07 15:00:41 35.33 35.29 -0.71% TRST 2025-07-07 16:00:52 35.25 35.22 -0.94% TRST 2025-07-07 17:00:51 35.92 34.54 -0.98% TRST 2025-07-07 18:00:55 39.21 31.29 -0.98% TRST 2025-07-07 19:00:49 39.37 30.17 -0.98% TRST 2025-07-07 21:00:44 0.00 0.00 -0.98% 2025-07-08 TRST 2025-07-08 05:00:54 39.49 31.31 -0.98% TRST 2025-07-08 06:00:58 39.49 35.04 -0.98% TRST 2025-07-08 07:00:42 39.49 31.31 -0.98% TRST 2025-07-08 08:00:50 40.71 28.81 -0.98% TRST 2025-07-08 09:00:48 35.82 34.72 -0.98% TRST 2025-07-08 10:00:50 35.58 35.47 0.82% TRST 2025-07-08 11:00:45 35.42 35.35 0.42% TRST 2025-07-08 12:00:50 35.50 35.38 0.76% TRST 2025-07-08 13:00:48 35.62 35.57 1.10% TRST 2025-07-08 14:00:51 35.61 35.54 1.01% TRST 2025-07-08 15:00:50 35.55 35.50 0.96% TRST 2025-07-08 16:00:55 35.32 35.29 0.28% TRST 2025-07-08 17:00:54 35.98 35.11 0.20% TRST 2025-07-08 18:00:58 40.71 28.95 0.20% TRST 2025-07-08 20:00:58 40.71 35.11 0.20% TRST 2025-07-08 21:00:51 0.00 0.00 0.20% 2025-07-09 TRST 2025-07-09 05:00:48 39.50 31.31 0.20% TRST 2025-07-09 08:00:53 35.78 34.78 0.20% TRST 2025-07-09 09:00:48 35.78 35.28 0.20% TRST 2025-07-09 10:00:53 35.49 35.34 0.43% TRST 2025-07-09 11:00:48 35.29 35.21 -0.20% TRST 2025-07-09 12:00:53 35.22 35.09 -0.20% TRST 2025-07-09 13:00:48 35.21 35.14 -0.20% TRST 2025-07-09 14:00:53 35.30 35.25 0.00% TRST 2025-07-09 15:00:46 35.15 35.11 -0.37% TRST 2025-07-09 16:00:56 35.29 35.25 0.03% TRST 2025-07-09 17:00:50 35.95 34.60 0.00% TRST 2025-07-09 18:00:51 39.03 31.41 0.00% TRST 2025-07-09 21:00:47 0.00 0.00 0.00% 2025-07-10 TRST 2025-07-10 05:00:58 39.31 31.18 0.00% TRST 2025-07-10 07:00:51 39.31 35.00 0.00% TRST 2025-07-10 08:00:56 40.71 29.13 0.00% TRST 2025-07-10 09:00:55 40.71 29.10 0.00% TRST 2025-07-10 10:00:54 35.48 35.25 0.00% TRST 2025-07-10 11:00:49 35.50 35.42 0.62% TRST 2025-07-10 12:00:47 35.38 35.31 0.11% TRST 2025-07-10 13:00:47 35.55 35.50 0.74% TRST 2025-07-10 14:00:53 35.54 35.50 0.71% TRST 2025-07-10 15:00:48 35.39 35.34 0.26% TRST 2025-07-10 16:00:42 8-K Sec report https://www.sec.gov/Archives/edgar/data/357301/000114036125025479/0001140361-25-025479-index.htm 8-K - TRUSTCO BANK CORP N Y (0000357301) (Filer) TRST 2025-07-10 16:00:55 35.38 35.35 0.23% TRST 2025-07-10 17:00:52 36.01 34.65 0.23% TRST 2025-07-10 18:00:58 40.71 29.10 0.23% TRST 2025-07-10 21:00:49 0.00 0.00 0.23% 2025-07-11 TRST 2025-07-11 05:02:23 39.28 31.12 0.23% TRST 2025-07-11 08:03:08 40.71 29.10 0.23% TRST 2025-07-11 10:03:19 35.03 34.93 -1.05% TRST 2025-07-11 11:02:15 35.15 35.07 -0.54% TRST 2025-07-11 12:03:06 35.10 35.03 -0.74% TRST 2025-07-11 13:02:20 35.14 35.13 -0.54% TRST 2025-07-11 14:03:04 35.15 35.10 -0.62% TRST 2025-07-11 15:02:14 35.12 35.07 -0.77% TRST 2025-07-11 16:03:04 35.51 34.84 -1.47% TRST 2025-07-11 17:02:17 35.51 34.93 -1.47% TRST 2025-07-11 18:03:04 56.17 34.93 -1.47% TRST 2025-07-11 20:03:10 0.00 0.00 -1.47% 2025-07-14 TRST 2025-07-14 04:03:12 0.00 3.00 -1.47% TRST 2025-07-14 05:02:10 55.36 29.10 -1.47% TRST 2025-07-14 06:03:13 55.36 34.47 -1.47% TRST 2025-07-14 09:02:15 44.85 29.10 -1.47% TRST 2025-07-14 10:03:18 35.06 34.95 0.74% TRST 2025-07-14 11:02:15 35.08 34.88 0.48% TRST 2025-07-14 12:03:10 35.12 35.04 0.71% TRST 2025-07-14 13:02:12 35.10 35.03 0.82% TRST 2025-07-14 14:03:13 35.18 35.13 0.99% TRST 2025-07-14 15:02:17 35.19 35.15 0.93% TRST 2025-07-14 16:03:08 35.99 34.61 1.33% TRST 2025-07-14 17:02:13 35.99 34.61 1.35% TRST 2025-07-14 18:03:12 56.24 29.10 1.35% TRST 2025-07-14 20:03:17 0.00 0.00 1.35% 2025-07-15 TRST 2025-07-15 04:03:06 0.00 3.00 1.35% TRST 2025-07-15 05:02:25 56.11 29.10 1.35% TRST 2025-07-15 07:02:30 56.11 35.11 1.35% TRST 2025-07-15 08:03:07 56.11 35.00 1.35% TRST 2025-07-15 09:02:24 56.46 35.11 1.35% TRST 2025-07-15 10:03:11 35.05 34.93 -0.60% TRST 2025-07-15 11:02:30 35.00 34.90 -0.95% TRST 2025-07-15 12:03:06 34.90 34.86 -1.12% TRST 2025-07-15 13:02:28 34.70 34.64 -1.75% TRST 2025-07-15 14:03:02 34.45 34.39 -2.56% TRST 2025-07-15 15:02:58 34.53 34.50 -2.24% TRST 2025-07-15 16:03:02 34.90 29.10 -3.07% TRST 2025-07-15 17:02:20 34.90 33.56 -3.03% TRST 2025-07-15 18:03:06 38.57 30.64 -3.03% TRST 2025-07-15 19:02:27 38.57 30.17 -3.03% TRST 2025-07-15 20:03:06 0.00 0.00 -3.03% 2025-07-16 TRST 2025-07-16 05:02:09 54.40 34.02 -3.03% TRST 2025-07-16 06:03:09 54.40 29.10 -3.03% TRST 2025-07-16 08:03:11 54.40 34.22 -3.03% TRST 2025-07-16 09:02:22 44.44 34.22 -3.03% TRST 2025-07-16 10:03:14 34.51 34.18 0.20% TRST 2025-07-16 11:02:17 34.41 34.32 0.48% TRST 2025-07-16 12:03:20 34.26 34.15 0.09% TRST 2025-07-16 13:02:19 34.42 34.28 0.48% TRST 2025-07-16 14:03:13 34.53 34.45 0.79% TRST 2025-07-16 15:02:15 34.63 34.57 1.13% TRST 2025-07-16 16:03:14 35.30 33.93 1.13% TRST 2025-07-16 17:02:21 35.30 33.93 1.17% TRST 2025-07-16 18:03:21 55.42 29.10 1.17% TRST 2025-07-16 20:03:08 0.00 0.00 1.17% 2025-07-17 TRST 2025-07-17 05:05:36 55.02 29.10 1.17% TRST 2025-07-17 07:02:26 55.02 34.27 1.17% TRST 2025-07-17 08:03:11 55.37 34.27 1.17% TRST 2025-07-17 09:02:25 44.60 34.43 1.17% TRST 2025-07-17 10:03:17 35.28 35.06 1.46% TRST 2025-07-17 11:02:26 35.14 35.06 1.55% TRST 2025-07-17 12:03:14 35.31 35.25 1.99% TRST 2025-07-17 13:02:27 35.29 35.25 1.99% TRST 2025-07-17 14:03:08 35.35 35.29 2.10% TRST 2025-07-17 15:02:19 35.39 35.35 2.19% TRST 2025-07-17 16:03:16 0.00 34.65 2.19% TRST 2025-07-17 17:02:32 36.04 34.65 2.17% TRST 2025-07-17 18:03:09 39.08 31.64 2.17% TRST 2025-07-17 19:02:32 45.09 31.64 2.17% TRST 2025-07-17 20:03:08 0.00 0.00 2.17% 2025-07-18 TRST 2025-07-18 04:03:11 0.00 0.01 2.17% TRST 2025-07-18 05:02:29 56.19 29.10 2.17% TRST 2025-07-18 09:02:27 45.77 35.34 2.17% TRST 2025-07-18 10:03:20 35.67 35.35 0.87% TRST 2025-07-18 11:02:21 35.13 35.04 -0.87% TRST 2025-07-18 12:03:19 35.15 35.04 -0.66% TRST 2025-07-18 13:02:22 35.20 35.11 -0.58% TRST 2025-07-18 14:03:11 35.33 35.25 -0.17% TRST 2025-07-18 15:02:24 35.20 35.15 -0.49% TRST 2025-07-18 16:03:11 35.94 29.10 -0.29% TRST 2025-07-18 17:02:23 35.94 31.57 -0.28% TRST 2025-07-18 18:03:04 38.98 30.17 -0.28%