TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	42.31	42.40	41.58	41.69	41.69	-1.23%	64,567
Jan 8, 2026	40.74	42.55	40.74	42.21	42.21	2.98%	74,894
Jan 7, 2026	41.30	41.46	40.50	40.99	40.99	-1.06%	69,297
Jan 6, 2026	41.30	41.49	40.96	41.43	41.43	-0.22%	92,257
Jan 5, 2026	41.28	42.02	41.01	41.52	41.52	0.58%	126,502
Jan 2, 2026	41.24	41.77	40.33	41.28	41.28	-0.12%	111,206
Dec 31, 2025	41.94	42.41	41.28	41.33	41.33	-1.03%	59,100
Dec 30, 2025	42.43	42.56	41.73	41.76	41.76	-1.69%	73,507
Dec 29, 2025	42.54	42.63	41.86	42.48	42.48	-0.21%	69,196
Dec 26, 2025	42.86	42.97	42.18	42.57	42.57	-0.65%	86,150
Dec 24, 2025	42.57	42.91	42.44	42.85	42.85	0.71%	59,531
Dec 23, 2025	42.95	43.46	42.48	42.55	42.55	-1.32%	102,213
Dec 22, 2025	43.58	44.50	42.99	43.12	43.12	-0.42%	103,696
Dec 19, 2025	43.12	43.48	42.30	43.30	43.30	0.07%	496,190
Dec 18, 2025	42.90	43.77	42.88	43.27	43.27	1.29%	91,293
Dec 17, 2025	42.81	43.24	42.25	42.72	42.72	-0.02%	151,227
Dec 16, 2025	44.55	44.69	42.71	42.73	42.73	-3.85%	174,799
Dec 15, 2025	44.59	45.01	44.13	44.44	44.44	0.14%	112,457
Dec 12, 2025	44.86	45.16	44.19	44.38	44.38	-1.05%	106,783
Dec 11, 2025	44.67	45.27	44.54	44.85	44.85	0.20%	101,492
Dec 10, 2025	43.58	45.13	43.58	44.76	44.76	2.71%	152,583
Dec 9, 2025	42.94	43.63	42.54	43.58	43.58	1.89%	95,977
Dec 8, 2025	42.60	43.01	42.33	42.77	42.77	0.49%	96,958
Dec 5, 2025	43.10	43.52	42.39	42.56	42.56	-2.52%	93,827
Dec 4, 2025	43.43	43.90	42.50	43.66	43.28	-0.18%	103,661
Dec 3, 2025	43.10	43.96	42.97	43.74	43.36	1.82%	115,937
Dec 2, 2025	42.80	43.27	42.80	42.96	42.59	0.40%	54,824
Dec 1, 2025	41.25	43.12	41.25	42.79	42.42	1.57%	100,297
Nov 28, 2025	42.19	42.32	41.94	42.13	41.76	-0.21%	59,463
Nov 26, 2025	42.26	43.14	42.12	42.22	41.85	-0.78%	182,499
Nov 25, 2025	41.92	42.98	41.92	42.55	42.18	2.11%	123,553
Nov 24, 2025	41.54	42.11	41.42	41.67	41.31	0.31%	123,377
Nov 21, 2025	40.09	41.75	39.70	41.54	41.18	3.62%	125,078
Nov 20, 2025	40.12	40.52	39.98	40.09	39.74	0.98%	92,629
Nov 19, 2025	39.13	39.86	39.06	39.70	39.35	1.13%	137,422
Nov 18, 2025	38.78	39.65	38.65	39.26	38.91	1.30%	127,637
Nov 17, 2025	39.99	40.25	38.60	38.75	38.41	-3.37%	123,974
Nov 14, 2025	39.67	40.19	39.30	40.10	39.75	0.73%	91,405
Nov 13, 2025	39.74	40.12	39.37	39.81	39.46	0.03%	111,132
Nov 12, 2025	40.07	40.62	39.74	39.80	39.45	-0.77%	122,542
Nov 11, 2025	39.57	40.31	39.17	40.11	39.76	1.65%	75,667
Nov 10, 2025	39.29	39.76	37.66	39.46	39.12	0.89%	86,152
Nov 7, 2025	38.78	39.17	38.48	39.11	38.77	0.85%	62,352
Nov 6, 2025	38.92	39.03	38.55	38.78	38.44	-0.44%	76,395
Nov 5, 2025	38.44	39.20	38.27	38.95	38.61	1.62%	88,274
Nov 4, 2025	38.04	38.73	38.01	38.33	38.00	-	135,586
Nov 3, 2025	37.56	38.33	36.99	38.33	38.00	1.64%	112,112
Oct 31, 2025	37.58	37.94	36.93	37.71	37.38	0.19%	112,028
Oct 30, 2025	37.50	38.18	37.38	37.64	37.31	-0.03%	106,979
Oct 29, 2025	37.99	38.79	37.35	37.65	37.32	-1.54%	91,574