TrustCo Bank Corp NY - Price History
Monthly price history for TRST (TrustCo Bank Corp NY)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $27.83 | $27.83 |
| March 2024 | $28.16 | $28.16 |
| February 2024 | $27.29 | $27.29 |
| January 2024 | $28.52 | $28.90 |
| December 2023 | $30.64 | $31.05 |
| November 2023 | $26.49 | $26.84 |
| October 2023 | $24.86 | $25.53 |
| September 2023 | $26.58 | $27.29 |
| August 2023 | $27.73 | $28.47 |
| July 2023 | $29.22 | $30.39 |
| June 2023 | $27.51 | $28.61 |
| May 2023 | $26.22 | $27.63 |
| April 2023 | $28.32 | $29.84 |
| March 2023 | $30.31 | $31.94 |
| February 2023 | $35.21 | $37.46 |
| January 2023 | $33.75 | $35.91 |
| December 2022 | $35.33 | $37.59 |
| November 2022 | $36.17 | $38.84 |
| October 2022 | $34.75 | $37.32 |
| September 2022 | $29.26 | $31.42 |
| August 2022 | $30.72 | $33.34 |
| July 2022 | $30.92 | $33.56 |
| June 2022 | $28.42 | $30.84 |
| May 2022 | $29.36 | $32.21 |
| April 2022 | $28.39 | $31.15 |
| March 2022 | $29.10 | $31.93 |
| February 2022 | $30.82 | $34.17 |
| January 2022 | $30.58 | $33.90 |
| December 2021 | $29.93 | $33.18 |
| November 2021 | $29.14 | $32.66 |
| October 2021 | $29.94 | $33.56 |
| September 2021 | $28.53 | $31.97 |
| August 2021 | $28.33 | $32.09 |
| July 2021 | $29.69 | $33.63 |
| June 2021 | $30.35 | $34.38 |
| May 2021 | $34.23 | $39.13 |
| April 2021 | $32 | $7.32 |
| March 2021 | $32.24 | $7.37 |
| February 2021 | $29.81 | $6.88 |
| January 2021 | $26.95 | $6.22 |
| December 2020 | $28.90 | $6.67 |
| November 2020 | $26.02 | $6.07 |
| October 2020 | $23.55 | $5.50 |
| September 2020 | $22.37 | $5.22 |
| August 2020 | $25.25 | $5.96 |
| July 2020 | $24.53 | $5.79 |
| June 2020 | $26.82 | $6.33 |
| May 2020 | $26.41 | $6.30 |
| April 2020 | $26.41 | $6.30 |
| March 2020 | $22.68 | $5.41 |
| February 2020 | $28.49 | $6.86 |
| January 2020 | $32.94 | $7.93 |
| December 2019 | $36.01 | $8.67 |
| November 2019 | $36.18 | $8.78 |
| October 2019 | $35.60 | $8.64 |
| September 2019 | $33.58 | $8.15 |
| August 2019 | $31.32 | $7.67 |
| July 2019 | $33.08 | $8.10 |
| June 2019 | $32.34 | $7.92 |
| May 2019 | $29.86 | $7.38 |
| April 2019 | $32.37 | $8 |
| March 2019 | $31.40 | $7.76 |
| February 2019 | $34.28 | $8.47 |
| January 2019 | $31.15 | $7.76 |
| December 2018 | $27.54 | $6.86 |
| November 2018 | $31.38 | $7.89 |
| October 2018 | $29.79 | $7.49 |
| September 2018 | $33.80 | $8.50 |
| August 2018 | $36.52 | $9.25 |
| July 2018 | $35.92 | $9.10 |
| June 2018 | $35.13 | $8.90 |
| May 2018 | $34.34 | $8.70 |
| April 2018 | $33.50 | $8.55 |
| March 2018 | $33.11 | $8.45 |
| February 2018 | $33.05 | $8.50 |
| January 2018 | $33.44 | $8.60 |
| December 2017 | $35.77 | $9.20 |
| November 2017 | $36.35 | $9.35 |
| October 2017 | $35.43 | $9.18 |
| September 2017 | $34.37 | $8.90 |
| August 2017 | $30.51 | $7.90 |
| July 2017 | $31.78 | $8.30 |
| June 2017 | $29.68 | $7.75 |
| May 2017 | $28.14 | $7.35 |
| April 2017 | $30.17 | $7.95 |
| March 2017 | $29.79 | $7.85 |
| February 2017 | $31.44 | $8.35 |
| January 2017 | $31.63 | $8.40 |
| December 2016 | $32.95 | $8.75 |
| November 2016 | $30.69 | $8.15 |
| October 2016 | $26.15 | $7 |
| September 2016 | $26.49 | $7.09 |
| August 2016 | $26.67 | $7.14 |
| July 2016 | $24.54 | $6.63 |
| June 2016 | $23.73 | $6.41 |
| May 2016 | $24.08 | $6.57 |
| April 2016 | $23.49 | $6.41 |
| March 2016 | $22.21 | $6.06 |
| February 2016 | $20.91 | $5.77 |
| January 2016 | $19.93 | $5.50 |
| December 2015 | $22.25 | $6.14 |
| November 2015 | $23.53 | $6.56 |
| October 2015 | $22.35 | $6.23 |
| September 2015 | $20.95 | $5.84 |
| August 2015 | $20.99 | $5.92 |
| July 2015 | $22.09 | $6.23 |
| June 2015 | $24.93 | $7.03 |
| May 2015 | $23.74 | $6.76 |
| April 2015 | $23.42 | $6.67 |
| March 2015 | $24.16 | $6.88 |
| February 2015 | $23.51 | $6.76 |
| January 2015 | $22.36 | $6.43 |
| December 2014 | $25.25 | $7.26 |
| November 2014 | $23.46 | $6.81 |
| October 2014 | $25.15 | $7.30 |
| September 2014 | $22.19 | $6.44 |
| August 2014 | $23.96 | $7.02 |
| July 2014 | $22.49 | $6.59 |
| June 2014 | $22.80 | $6.68 |
| May 2014 | $21.72 | $6.43 |
| April 2014 | $22.33 | $6.61 |
| March 2014 | $23.78 | $7.04 |
| February 2014 | $22.62 | $6.76 |
| January 2014 | $21.85 | $6.53 |
| December 2013 | $24.03 | $7.18 |
| November 2013 | $25.20 | $7.60 |
| October 2013 | $22.28 | $6.72 |
| September 2013 | $19.73 | $5.95 |
| August 2013 | $19.15 | $5.84 |
| July 2013 | $19.48 | $5.94 |
| June 2013 | $17.84 | $5.44 |
| May 2013 | $18.11 | $5.59 |
| April 2013 | $17.37 | $5.36 |
| March 2013 | $18.08 | $5.58 |
| February 2013 | $16.85 | $5.20 |
| January 2013 | $16.93 | $5.29 |
| December 2012 | $16.90 | $5.28 |
| November 2012 | $16.66 | $5.27 |
| October 2012 | $17.64 | $5.58 |
| September 2012 | $18.05 | $5.71 |
| August 2012 | $17.43 | $5.58 |
| July 2012 | $17.21 | $5.51 |
| June 2012 | $17.06 | $5.46 |
| May 2012 | $16.18 | $5.18 |
| April 2012 | $16.88 | $5.47 |
| March 2012 | $17.62 | $5.71 |
| February 2012 | $16.54 | $5.36 |
| January 2012 | $17.01 | $5.58 |
| December 2011 | $17.10 | $5.61 |
| November 2011 | $16.07 | $5.27 |
| October 2011 | $14.93 | $4.96 |
| September 2011 | $13.42 | $4.46 |
| August 2011 | $14.05 | $4.67 |
| July 2011 | $13.70 | $4.62 |
| June 2011 | $14.54 | $4.90 |
| May 2011 | $17.37 | $5.92 |
| April 2011 | $17.60 | $6 |
| March 2011 | $17.40 | $5.93 |
| February 2011 | $17.50 | $6.03 |
| January 2011 | $17.36 | $5.98 |
| December 2010 | $18.40 | $6.34 |
| November 2010 | $16.16 | $5.63 |
| October 2010 | $15.46 | $5.39 |
| September 2010 | $15.94 | $5.56 |
| August 2010 | $15.07 | $5.32 |
| July 2010 | $16.48 | $5.82 |
| June 2010 | $15.86 | $5.60 |
| May 2010 | $17.46 | $6.23 |
| April 2010 | $18.64 | $6.65 |
| March 2010 | $17.29 | $6.17 |
| February 2010 | $16.78 | $6.05 |
| January 2010 | $16.64 | $6 |
| December 2009 | $17.48 | $6.30 |
| November 2009 | $16.92 | $6.16 |
| October 2009 | $16.34 | $5.95 |
| September 2009 | $17.17 | $6.25 |
| August 2009 | $16.91 | $6.22 |
| July 2009 | $17.10 | $6.29 |
| June 2009 | $16.01 | $5.89 |
| May 2009 | $15.16 | $5.64 |
| April 2009 | $16.13 | $6 |
| March 2009 | $16.18 | $6.02 |
| February 2009 | $15.94 | $6.05 |
| January 2009 | $17.66 | $6.70 |
| December 2008 | $25.06 | $9.51 |
| November 2008 | $27.61 | $10.59 |
| October 2008 | $31.73 | $12.17 |
| September 2008 | $30.53 | $11.71 |
| August 2008 | $25.22 | $9.78 |
| July 2008 | $22.51 | $8.73 |
| June 2008 | $19.13 | $7.42 |
| May 2008 | $22.28 | $8.76 |
| April 2008 | $22.20 | $8.73 |
| March 2008 | $22.61 | $8.89 |
| February 2008 | $21.71 | $8.65 |
| January 2008 | $25.85 | $10.30 |
| December 2007 | $24.90 | $9.92 |
| November 2007 | $26.26 | $10.63 |
| October 2007 | $26.03 | $10.54 |
| September 2007 | $27 | $10.93 |
| August 2007 | $27.22 | $11.18 |
| July 2007 | $22.59 | $9.28 |
| June 2007 | $24.06 | $9.88 |
| May 2007 | $23.26 | $9.71 |
| April 2007 | $21.96 | $9.17 |
| March 2007 | $22.95 | $9.58 |
| February 2007 | $23.69 | $9.89 |
| January 2007 | $24.80 | $10.52 |
| December 2006 | $26.21 | $11.12 |
| November 2006 | $26.12 | $11.24 |
| October 2006 | $25.68 | $11.05 |
| September 2006 | $25.19 | $10.84 |
| August 2006 | $25.19 | $11 |
| July 2006 | $25.22 | $11.01 |
| June 2006 | $25.24 | $11.02 |
| May 2006 | $25.17 | $10.99 |
| April 2006 | $26.11 | $11.57 |
| March 2006 | $27.46 | $12.17 |
| February 2006 | $28 | $12.57 |
| January 2006 | $28.25 | $12.68 |
| December 2005 | $27.67 | $12.42 |
| November 2005 | $28.56 | $12.98 |
| October 2005 | $28.38 | $12.90 |
| September 2005 | $27.57 | $12.53 |
| August 2005 | $28.94 | $13.30 |
| July 2005 | $29 | $13.33 |
| June 2005 | $28.41 | $13.06 |
| May 2005 | $26.76 | $12.45 |
| April 2005 | $23.66 | $11.01 |
| March 2005 | $24.70 | $11.49 |
| February 2005 | $25.49 | $12.01 |
| January 2005 | $26.51 | $12.49 |
| December 2004 | $29.27 | $13.79 |
| November 2004 | $29.61 | $14.10 |
| October 2004 | $28.12 | $13.39 |
| September 2004 | $26.92 | $12.82 |
| August 2004 | $26.98 | $13 |
| July 2004 | $26.24 | $12.64 |
| June 2004 | $27.19 | $13.10 |
| May 2004 | $26.42 | $12.88 |
| April 2004 | $25.87 | $12.61 |
| March 2004 | $27.61 | $13.46 |
| February 2004 | $27.43 | $13.52 |
| January 2004 | $27.37 | $13.49 |
| December 2003 | $26.68 | $13.15 |
| November 2003 | $28 | $13.95 |
| October 2003 | $26.19 | $13.05 |
| September 2003 | $24.81 | $12.36 |
| August 2003 | $25.56 | $12.88 |
| July 2003 | $24.43 | $12.31 |
| June 2003 | $21.95 | $11.06 |
| May 2003 | $22.45 | $11.46 |
| April 2003 | $20.43 | $10.43 |
| March 2003 | $18.86 | $9.63 |
| February 2003 | $19.34 | $10.02 |
| January 2003 | $19.92 | $10.32 |
| December 2002 | $20.80 | $10.78 |
| November 2002 | $20.98 | $11.02 |
| October 2002 | $20.32 | $10.67 |
| September 2002 | $20.14 | $10.58 |
| August 2002 | $22.55 | $12 |
| July 2002 | $23.42 | $12.46 |
| June 2002 | $24.75 | $13.17 |
| May 2002 | $23.80 | $12.82 |
| April 2002 | $24.02 | $12.94 |
| March 2002 | $23.96 | $12.91 |
| February 2002 | $23.53 | $12.82 |
| January 2002 | $23.69 | $12.91 |
| December 2001 | $23.07 | $12.57 |
| November 2001 | $22.04 | $12.16 |
| October 2001 | $21.60 | $11.92 |
| September 2001 | $21.65 | $13.74 |
| August 2001 | $21.36 | $13.70 |
| July 2001 | $20.58 | $13.20 |
| June 2001 | $20.81 | $13.35 |
| May 2001 | $18.25 | $11.85 |
| April 2001 | $18.86 | $12.25 |
| March 2001 | $19.83 | $12.88 |
| February 2001 | $18.82 | $12.38 |
| January 2001 | $19.40 | $12.75 |
| December 2000 | $18.54 | $12.19 |
| November 2000 | $15.38 | $10.25 |
| October 2000 | $18.01 | $12 |
| September 2000 | $16.07 | $12.31 |
| August 2000 | $16.61 | $12.88 |
| July 2000 | $15.64 | $12.12 |
| June 2000 | $16.12 | $12.50 |
| May 2000 | $15.60 | $12.25 |
| April 2000 | $15.20 | $11.94 |
| March 2000 | $14.88 | $11.69 |
| February 2000 | $13.95 | $11.09 |
| January 2000 | $15.17 | $12.06 |
| December 1999 | $16.66 | $13.25 |
| November 1999 | $18.12 | $14.56 |
| October 1999 | $18.40 | $29.56 |
| September 1999 | $18.38 | $29.53 |
| August 1999 | $18.34 | $29.75 |
| July 1999 | $16.72 | $27.12 |
| June 1999 | $16.57 | $26.88 |
| May 1999 | $16.71 | $27.38 |
| April 1999 | $16.33 | $26.75 |
| March 1999 | $15.26 | $25 |
| February 1999 | $16.31 | $27 |
| January 1999 | $16.39 | $27.12 |
| December 1998 | $18.13 | $30 |
| November 1998 | $16.78 | $28 |
| October 1998 | $16.78 | $28 |
| September 1998 | $13.97 | $26.81 |
| August 1998 | $13.73 | $26.56 |
| July 1998 | $15.39 | $29.78 |
| June 1998 | $13.57 | $26.25 |
| May 1998 | $14.60 | $28.50 |
| April 1998 | $14.73 | $28.75 |
| March 1998 | $14.54 | $28.38 |
| February 1998 | $13.96 | $27.50 |
| January 1998 | $13.26 | $26.12 |
| December 1997 | $13.84 | $27.25 |
| November 1997 | $12.32 | $24.50 |
| October 1997 | $12.07 | $24 |
| September 1997 | $11.92 | $27.25 |
| August 1997 | $11.14 | $25.75 |
| July 1997 | $10.22 | $23.62 |
| June 1997 | $9.25 | $21.38 |
| May 1997 | $8.81 | $20.62 |
| April 1997 | $8.86 | $20.75 |
| March 1997 | $8.86 | $20.75 |
| February 1997 | $9.06 | $21.50 |
| January 1997 | $9.06 | $21.50 |
| December 1996 | $9.01 | $21.38 |
| November 1996 | $8.95 | $21.50 |
| October 1996 | $9.26 | $22.25 |
| September 1996 | $8.60 | $23.75 |
| August 1996 | $8.41 | $23.50 |
| July 1996 | $7.34 | $20.50 |
| June 1996 | $6.89 | $19.25 |
| May 1996 | $7.86 | $22.25 |
| April 1996 | $7.51 | $21.25 |
| March 1996 | $7.31 | $20.69 |
| February 1996 | $7.51 | $21.50 |
| January 1996 | $7.54 | $21.56 |
| December 1995 | $7.73 | $22.12 |
| November 1995 | $7.61 | $22 |
| October 1995 | $7.44 | $21.50 |
| September 1995 | $7.52 | $21.75 |
| August 1995 | $6.84 | $20 |
| July 1995 | $6.91 | $24.25 |
| June 1995 | $6.20 | $21.75 |
| May 1995 | $5.70 | $20.25 |
| April 1995 | $5.91 | $21 |
| March 1995 | $5.84 | $20.75 |
| February 1995 | $5.48 | $19.75 |
| January 1995 | $5.48 | $19.75 |
| December 1994 | $5.62 | $20.25 |
| November 1994 | $5.33 | $19.50 |
| October 1994 | $5.40 | $19.75 |
| September 1994 | $5.81 | $21.25 |
| August 1994 | $6.02 | $22.50 |
| July 1994 | $6.22 | $23.25 |
| June 1994 | $6.15 | $23 |
| May 1994 | $5.22 | $19.50 |
| April 1994 | $5.15 | $19.75 |
| March 1994 | $4.89 | $18.75 |
| February 1994 | $5.67 | $21.75 |
| January 1994 | $5.78 | $22.38 |
| December 1993 | $5.88 | $22.75 |
| November 1993 | $5.68 | $22 |
| October 1993 | $5.86 | $45.75 |
| September 1993 | $5.89 | $46 |
| August 1993 | $5.75 | $44.88 |
| July 1993 | $5.12 | $40.75 |
| June 1993 | $5.06 | $40.25 |
| May 1993 | $5.06 | $40.25 |
| April 1993 | $4.86 | $39 |
| March 1993 | $5.12 | $41.12 |
| February 1993 | $4.66 | $37.75 |
| January 1993 | $4.57 | $37 |
| December 1992 | $4.17 | $33.75 |
| November 1992 | $4.07 | $33 |
| October 1992 | $3.96 | $40.50 |
| September 1992 | $3.72 | $38 |
| August 1992 | $3.72 | $38 |
| July 1992 | $3.66 | $37.75 |
| June 1992 | $3.58 | $37 |
| May 1992 | $3.67 | $38.25 |
| April 1992 | $3.73 | $39.25 |
| March 1992 | $3.70 | $39 |
| February 1992 | $3.76 | $40 |
| January 1992 | $3.55 | $37.75 |
| December 1991 | $3.18 | $33.75 |
| November 1991 | $2.89 | $31 |
| October 1991 | $2.93 | $31.50 |
| September 1991 | $3.12 | $33.50 |
| August 1991 | $3.38 | $36.25 |
| July 1991 | $3.04 | $33.25 |
| June 1991 | $3.08 | $33.75 |
| May 1991 | $2.95 | $32.25 |
| April 1991 | $2.88 | $31.50 |
| March 1991 | $2.79 | $30.50 |
| February 1991 | $2.80 | $31 |
| January 1991 | $2.69 | $29.75 |
| December 1990 | $2.26 | $25 |
| November 1990 | $2.10 | $23.25 |
| October 1990 | $2.30 | $25.50 |
| September 1990 | $2.39 | $26.50 |
| August 1990 | $2.58 | $28.50 |
| July 1990 | $2.50 | $28 |
| June 1990 | $2.66 | $29.75 |
| May 1990 | $2.75 | $30.75 |
| April 1990 | $2.72 | $30.50 |
| March 1990 | $2.64 | $29.62 |
| February 1990 | $2.65 | $30 |
| January 1990 | $2.56 | $29 |
| December 1989 | $2.70 | $30.50 |
| November 1989 | $2.50 | $28.50 |
| October 1989 | $2.43 | $27.75 |
| September 1989 | $2.72 | $31 |
| August 1989 | $2.76 | $31.75 |
| July 1989 | $2.43 | $28 |
| June 1989 | $2.45 | $28.25 |
| May 1989 | $2.56 | $29.75 |
| April 1989 | $2.62 | $30.50 |
| March 1989 | $2.56 | $29.75 |
| February 1989 | $2.53 | $29.63 |
| January 1989 | $2.64 | $31 |
| December 1988 | $2.43 | $28.50 |
| November 1988 | $2.31 | $27.38 |
| October 1988 | $2.28 | $27 |
| September 1988 | $2.07 | $24.50 |
| August 1988 | $2.34 | $28 |
| July 1988 | $2.51 | $30 |
| June 1988 | $2.26 | $27 |
| May 1988 | $2.32 | $28 |
| April 1988 | $2.41 | $29 |
| March 1988 | $2.41 | $29 |
| February 1988 | $2.43 | $29.50 |
| January 1988 | $2.33 | $28.25 |
| December 1987 | $2.02 | $24.50 |
| November 1987 | $1.92 | $23.50 |
| October 1987 | $2.12 | $26 |
| September 1987 | $2.32 | $28.50 |
| August 1987 | $2.30 | $28.50 |
| July 1987 | $2.26 | $28 |
| June 1987 | $2.49 | $30.75 |
| May 1987 | $2.49 | $31 |
| April 1987 | $2.49 | $31 |
| March 1987 | $2.85 | $35.50 |
| February 1987 | $2.19 | $27.50 |
| January 1987 | $2.15 | $27 |
| December 1986 | $1.68 | $21 |
| November 1986 | $1.78 | $22.50 |
| October 1986 | $1.82 | $23 |
| September 1986 | $2.02 | $25.50 |
| August 1986 | $1.98 | $25 |
| July 1986 | $2.17 | $27.50 |
| June 1986 | $2.23 | $56.50 |
| May 1986 | $2.31 | $58.50 |
| April 1986 | $2.27 | $57.50 |
| March 1986 | $2.13 | $54 |
| February 1986 | $2 | $50.50 |
| January 1986 | $1.84 | $46.50 |
| December 1985 | $1.68 | $42.50 |
| November 1985 | $1.46 | $37 |
| October 1985 | $1.40 | $35.50 |
| September 1985 | $1.37 | $34.75 |
| August 1985 | $1.40 | $35.50 |
| July 1985 | $1.46 | $37 |
| June 1985 | $1.44 | $36.50 |
| May 1985 | $1.42 | $36 |
| April 1985 | $1.07 | $27 |
| March 1985 | $1.07 | $27 |
| February 1985 | $1.10 | $27.75 |
| January 1985 | $1.13 | $28.50 |
| December 1984 | $0.99 | $25 |
| November 1984 | $1.03 | $26 |
| October 1984 | $0.92 | $23.25 |
| September 1984 | $0.91 | $23 |
| August 1984 | $0.91 | $23 |
| July 1984 | $0.90 | $22.75 |
| June 1984 | $0.84 | $21.25 |
| May 1984 | $0.83 | $21 |
| April 1984 | $0.79 | $40 |
| March 1984 | $0.83 | $42 |
| February 1984 | $0.84 | $42.25 |
| January 1984 | $0.89 | $45.01 |
| December 1983 | $0.87 | $44 |
| November 1983 | $0.77 | $39 |
| October 1983 | $0.71 | $36 |
| September 1983 | $0.67 | $34 |
| August 1983 | $0.65 | $33 |
| July 1983 | $0.63 | $32 |
| June 1983 | $0.61 | $31 |
| May 1983 | $0.60 | $30.50 |
| April 1983 | $0.59 | $30 |
TRST
Price: $27.06
52 week price:
Dividend Yield: 5.27%
5-year range yield:
Forward Dividend Yield: 5.32%
Payout Ratio: 46.75%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 3.08 USD
P/E Ratio: 8.91
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 93200
Market Capitalization: 519.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 12.27%
DGR5: 5.11%
DGR10: 3.39%
DGR20: -0.99%