MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

TRUSTCO BANK CORP N Y's Holding History (CIK: 0000357301)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 12,777 Value ($000) $6,179 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 12,683 Value ($000) $6,569 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 12,607 Value ($000) $6,271 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 12,507 Value ($000) $4,695 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 12,651 Value ($000) $5,332 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 13,462 Value ($000) $5,793 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 13,716 Value ($000) $6,130 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 13,541 Value ($000) $5,697 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 14,391 Value ($000) $5,412 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 14,145 Value ($000) $4,466 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 14,923 Value ($000) $5,082 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 14,759 Value ($000) $4,255 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 14,498 Value ($000) $3,477 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 14,388 Value ($000) $3,351 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 14,717 Value ($000) $3,780 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 15,287 Value ($000) $4,713 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 15,771 Value ($000) $5,304 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 16,083 Value ($000) $4,534 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 15,768 Value ($000) $4,272 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 18,935 Value ($000) $4,465 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 19,305 Value ($000) $4,294 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 19,352 Value ($000) $4,070 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 19,500 Value ($000) $3,968 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 19,506 Value ($000) $3,076 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 19,768 Value ($000) $3,117 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 21,595 Value ($000) $3,003 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 21,750 Value ($000) $2,913 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 22,478 Value ($000) $2,652 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 23,828 Value ($000) $2,420 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 23,980 Value ($000) $2,743 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 24,030 Value ($000) $2,370 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 24,130 Value ($000) $2,203 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 24,859 Value ($000) $2,126 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 25,319 Value ($000) $1,886 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 25,919 Value ($000) $1,786 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 25,919 Value ($000) $1,707 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 27,851 Value ($000) $1,730 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 27,951 Value ($000) $1,610 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 28,188 Value ($000) $1,443 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 28,630 Value ($000) $1,581 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 31,674 Value ($000) $1,757 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 33,324 Value ($000) $1,475 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 34,484 Value ($000) $1,523 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 34,440 Value ($000) $1,400 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 35,281 Value ($000) $1,639 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 35,781 Value ($000) $1,659 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 36,281 Value ($000) $1,512 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 36,531 Value ($000) $1,497 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 38,399 Value ($000) $1,437 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 39,824 Value ($000) $1,326 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 97,777 Value ($000) $3,378 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,777	$6,179	$500.58	$464.89 - $552.69
Q3 2025	12,683	$6,569	$508.71	$486.99 - $553.50
Q2 2025	12,607	$6,271	$432.38	$342.95 - $499.00
Q1 2025	12,507	$4,695	$405.08	$365.28 - $445.10
Q4 2024	12,651	$5,332	$422.35	$401.80 - $452.82
Q3 2024	13,462	$5,793	$423.10	$381.30 - $463.16
Q2 2024	13,716	$6,130	$417.26	$383.04 - $451.11
Q1 2024	13,541	$5,697	$399.26	$361.12 - $425.28
Q4 2023	14,391	$5,412	$350.36	$306.02 - $378.65
Q3 2023	14,145	$4,466	$324.59	$304.29 - $359.90
Q2 2023	14,923	$5,082	$307.21	$269.61 - $344.87
Q1 2023	14,759	$4,255	$249.46	$214.23 - $283.22
Q4 2022	14,498	$3,477	$234.05	$207.86 - $257.76
Q3 2022	14,388	$3,351	$256.88	$226.66 - $285.90
Q2 2022	14,717	$3,780	$263.43	$234.71 - $305.53
Q1 2022	15,287	$4,713	$291.40	$261.79 - $327.04
Q4 2021	15,771	$5,304	$313.41	$270.67 - $338.33
Q3 2021	16,083	$4,534	$280.73	$259.89 - $295.39
Q2 2021	15,768	$4,272	$244.73	$228.94 - $261.86
Q1 2021	18,935	$4,465	$222.90	$203.36 - $236.17
Q4 2020	19,305	$4,294	$206.04	$191.04 - $218.32
Q3 2020	19,352	$4,070	$200.75	$187.82 - $222.85
Q2 2020	19,500	$3,968	$173.06	$143.15 - $195.15
Q1 2020	19,506	$3,076	$156.34	$126.17 - $181.07
Q4 2019	19,768	$3,117	$139.23	$126.06 - $151.49
Q3 2019	21,595	$3,003	$129.91	$123.34 - $134.72
Q2 2019	21,750	$2,913	$119.52	$110.97 - $130.53
Q1 2019	22,478	$2,652	$102.29	$90.94 - $113.53
Q4 2018	23,828	$2,420	$100.00	$87.91 - $108.24
Q3 2018	23,980	$2,743	$100.81	$90.95 - $107.41
Q2 2018	24,030	$2,370	$89.76	$80.86 - $95.30
Q1 2018	24,130	$2,203	$84.31	$77.10 - $89.85
Q4 2017	24,859	$2,126	$75.26	$67.45 - $80.48
Q3 2017	25,319	$1,886	$66.68	$61.92 - $69.52
Q2 2017	25,919	$1,786	$62.32	$58.70 - $66.35
Q1 2017	25,919	$1,707	$57.84	$55.73 - $59.91
Q4 2016	27,851	$1,730	$53.94	$50.33 - $57.67
Q3 2016	27,951	$1,610	$50.29	$44.75 - $52.45
Q2 2016	28,188	$1,443	$45.98	$42.66 - $50.07
Q1 2016	28,630	$1,581	$46.08	$42.20 - $49.07
Q4 2015	31,674	$1,757	$45.92	$38.05 - $49.78
Q3 2015	33,324	$1,475	$38.92	$34.55 - $41.83
Q2 2015	34,484	$1,523	$39.29	$34.44 - $42.53
Q1 2015	34,440	$1,400	$37.24	$34.29 - $40.84
Q4 2014	35,281	$1,639	$39.88	$35.66 - $42.40
Q3 2014	35,781	$1,659	$37.66	$34.56 - $40.29
Q2 2014	36,281	$1,512	$33.96	$32.19 - $35.60
Q1 2014	36,531	$1,497	$31.26	$28.73 - $34.69
Q4 2013	38,399	$1,437	$30.02	$27.01 - $32.34
Q3 2013	39,824	$1,326	$27.00	$25.36 - $29.79
Q2 2013	97,777	$3,378	$26.70	$22.82 - $29.26