TrustCo Bank Corp NY (FRA:TC50)
Germany · Delayed Price · Currency is EUR 34.80
-0.40 (-1.14%)
Last updated: Jan 7, 2026, 9:50 PM CET
TrustCo Bank Corp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | -1.66% | - |
| Jan 8, 2026 | 34.20 | 36.20 | 34.20 | 36.20 | 36.20 | 4.02% | - |
| Jan 7, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | -1.14% | - |
| Jan 6, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | - | - |
| Jan 5, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | - | - |
| Jan 2, 2026 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | - | - |
| Dec 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Dec 29, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | - | - |
| Dec 23, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | -1.10% | - |
| Dec 22, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | -0.55% | - |
| Dec 19, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | -0.54% | - |
| Dec 18, 2025 | 35.40 | 36.80 | 35.40 | 36.80 | 36.80 | 2.22% | - |
| Dec 17, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | -1.64% | - |
| Dec 16, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Dec 15, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 0.53% | - |
| Dec 12, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -1.57% | - |
| Dec 11, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | -0.52% | - |
| Dec 10, 2025 | 36.60 | 38.40 | 36.60 | 38.40 | 38.40 | 2.67% | - |
| Dec 9, 2025 | 35.80 | 37.40 | 35.80 | 37.40 | 37.40 | 1.63% | - |
| Dec 8, 2025 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | 1.66% | - |
| Dec 5, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Dec 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.27 | -2.14% | - |
| Dec 3, 2025 | 36.00 | 37.40 | 36.00 | 37.40 | 37.07 | 1.63% | - |
| Dec 2, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.47 | 0.55% | - |
| Dec 1, 2025 | 35.40 | 36.60 | 35.40 | 36.60 | 36.27 | 1.10% | - |
| Nov 28, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 35.88 | -0.55% | - |
| Nov 27, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.08 | -1.09% | - |
| Nov 26, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.47 | - | - |
| Nov 25, 2025 | 35.20 | 36.80 | 35.20 | 36.80 | 36.47 | 1.66% | - |
| Nov 24, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 35.88 | 0.56% | - |
| Nov 21, 2025 | 33.80 | 36.00 | 33.80 | 36.00 | 35.68 | 3.45% | - |
| Nov 20, 2025 | 33.60 | 34.80 | 33.60 | 34.80 | 34.49 | 1.75% | - |
| Nov 19, 2025 | 33.00 | 34.20 | 33.00 | 34.20 | 33.90 | 1.18% | - |
| Nov 18, 2025 | 32.60 | 33.80 | 32.60 | 33.80 | 33.50 | 1.20% | - |
| Nov 17, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.10 | -2.91% | - |
| Nov 14, 2025 | 33.40 | 34.40 | 33.40 | 34.40 | 34.09 | 0.58% | - |
| Nov 13, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 33.90 | -0.58% | - |
| Nov 12, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.09 | -0.58% | - |
| Nov 11, 2025 | 33.20 | 34.60 | 33.20 | 34.60 | 34.29 | 1.76% | - |
| Nov 10, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 33.70 | 1.19% | - |
| Nov 7, 2025 | 32.80 | 33.60 | 32.80 | 33.60 | 33.30 | - | - |
| Nov 6, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.30 | 3.70% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | - | - |
| Nov 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | -1.82% | - |
| Nov 3, 2025 | 31.80 | 33.00 | 31.80 | 33.00 | 32.71 | 1.23% | - |
| Oct 31, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.31 | 0.62% | - |
| Oct 30, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.11 | 0.62% | - |
| Oct 29, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 31.91 | -1.83% | - |
| Oct 28, 2025 | 31.80 | 32.80 | 31.80 | 32.80 | 32.51 | 0.61% | - |
| Oct 27, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.31 | 0.62% | - |