TrustCo Bank Corp NY (TRST)
NASDAQ: TRST · Real-Time Price · USD
41.54
+1.45 (3.62%)
Nov 21, 2025, 4:00 PM EST - Market closed
TrustCo Bank Corp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 40.09 | 41.75 | 39.70 | 41.54 | 41.54 | 3.62% | 125,078 |
| Nov 20, 2025 | 40.12 | 40.52 | 39.98 | 40.09 | 40.09 | 0.98% | 92,629 |
| Nov 19, 2025 | 39.13 | 39.86 | 39.06 | 39.70 | 39.70 | 1.13% | 137,422 |
| Nov 18, 2025 | 38.78 | 39.65 | 38.65 | 39.26 | 39.26 | 1.30% | 127,637 |
| Nov 17, 2025 | 39.99 | 40.25 | 38.60 | 38.75 | 38.75 | -3.37% | 123,974 |
| Nov 14, 2025 | 39.67 | 40.19 | 39.30 | 40.10 | 40.10 | 0.73% | 91,405 |
| Nov 13, 2025 | 39.74 | 40.12 | 39.37 | 39.81 | 39.81 | 0.03% | 111,132 |
| Nov 12, 2025 | 40.07 | 40.62 | 39.74 | 39.80 | 39.80 | -0.77% | 122,542 |
| Nov 11, 2025 | 39.57 | 40.31 | 39.17 | 40.11 | 40.11 | 1.65% | 75,667 |
| Nov 10, 2025 | 39.29 | 39.76 | 37.66 | 39.46 | 39.46 | 0.89% | 86,152 |
| Nov 7, 2025 | 38.78 | 39.17 | 38.48 | 39.11 | 39.11 | 0.85% | 62,352 |
| Nov 6, 2025 | 38.92 | 39.03 | 38.55 | 38.78 | 38.78 | -0.44% | 76,395 |
| Nov 5, 2025 | 38.44 | 39.20 | 38.27 | 38.95 | 38.95 | 1.62% | 88,274 |
| Nov 4, 2025 | 38.04 | 38.73 | 38.01 | 38.33 | 38.33 | - | 135,586 |
| Nov 3, 2025 | 37.56 | 38.33 | 36.99 | 38.33 | 38.33 | 1.64% | 112,112 |
| Oct 31, 2025 | 37.58 | 37.94 | 36.93 | 37.71 | 37.71 | 0.19% | 112,028 |
| Oct 30, 2025 | 37.50 | 38.18 | 37.38 | 37.64 | 37.64 | -0.03% | 106,979 |
| Oct 29, 2025 | 37.99 | 38.79 | 37.35 | 37.65 | 37.65 | -1.54% | 91,574 |
| Oct 28, 2025 | 37.77 | 38.37 | 37.57 | 38.24 | 38.24 | 0.58% | 82,304 |
| Oct 27, 2025 | 37.71 | 38.34 | 37.55 | 38.02 | 38.02 | 0.88% | 70,907 |
| Oct 24, 2025 | 37.32 | 38.27 | 37.32 | 37.69 | 37.69 | 2.09% | 84,291 |
| Oct 23, 2025 | 36.81 | 38.30 | 36.50 | 36.92 | 36.92 | - | 119,296 |
| Oct 22, 2025 | 37.35 | 37.70 | 36.40 | 36.92 | 36.92 | 1.96% | 84,811 |
| Oct 21, 2025 | 36.03 | 36.51 | 35.77 | 36.21 | 36.21 | -0.22% | 67,337 |
| Oct 20, 2025 | 35.25 | 36.31 | 35.25 | 36.29 | 36.29 | 3.36% | 64,440 |
| Oct 17, 2025 | 34.98 | 35.25 | 34.50 | 35.11 | 35.11 | 1.33% | 77,964 |
| Oct 16, 2025 | 36.14 | 36.14 | 34.31 | 34.65 | 34.65 | -4.60% | 117,146 |
| Oct 15, 2025 | 37.19 | 37.25 | 36.19 | 36.32 | 36.32 | -1.25% | 93,091 |
| Oct 14, 2025 | 35.35 | 36.98 | 35.35 | 36.78 | 36.78 | 3.58% | 60,492 |
| Oct 13, 2025 | 35.67 | 35.67 | 34.91 | 35.51 | 35.51 | 1.46% | 58,581 |
| Oct 10, 2025 | 35.83 | 36.56 | 34.98 | 35.00 | 35.00 | -2.51% | 87,140 |
| Oct 9, 2025 | 36.42 | 36.42 | 35.79 | 35.90 | 35.90 | -1.56% | 69,239 |
| Oct 8, 2025 | 36.89 | 37.16 | 36.28 | 36.47 | 36.47 | -0.76% | 83,797 |
| Oct 7, 2025 | 36.94 | 37.19 | 36.65 | 36.75 | 36.75 | -0.76% | 93,493 |
| Oct 6, 2025 | 36.74 | 37.18 | 36.37 | 37.03 | 37.03 | 1.84% | 114,490 |
| Oct 3, 2025 | 35.74 | 36.76 | 35.74 | 36.36 | 36.36 | 1.73% | 107,022 |
| Oct 2, 2025 | 36.02 | 36.02 | 35.54 | 35.74 | 35.74 | -1.11% | 89,732 |
| Oct 1, 2025 | 36.03 | 36.45 | 35.65 | 36.14 | 36.14 | -0.44% | 102,147 |
| Sep 30, 2025 | 36.57 | 36.64 | 36.02 | 36.30 | 36.30 | -0.74% | 103,933 |
| Sep 29, 2025 | 37.73 | 37.73 | 36.51 | 36.57 | 36.57 | -2.95% | 98,432 |
| Sep 26, 2025 | 37.78 | 38.16 | 37.49 | 37.68 | 37.68 | -0.29% | 72,648 |
| Sep 25, 2025 | 38.11 | 38.23 | 37.74 | 37.79 | 37.79 | -1.61% | 72,196 |
| Sep 24, 2025 | 38.67 | 38.80 | 38.02 | 38.41 | 38.41 | -0.72% | 67,644 |
| Sep 23, 2025 | 38.87 | 39.31 | 38.50 | 38.69 | 38.69 | -0.03% | 100,939 |
| Sep 22, 2025 | 39.08 | 39.20 | 38.54 | 38.70 | 38.70 | -1.07% | 72,383 |
| Sep 19, 2025 | 40.04 | 40.04 | 39.05 | 39.12 | 39.12 | -2.30% | 290,243 |
| Sep 18, 2025 | 39.04 | 40.07 | 38.87 | 40.04 | 40.04 | 3.01% | 117,339 |
| Sep 17, 2025 | 38.68 | 39.83 | 38.31 | 38.87 | 38.87 | 0.91% | 104,818 |
| Sep 16, 2025 | 39.07 | 39.17 | 38.31 | 38.52 | 38.52 | -1.63% | 101,193 |
| Sep 15, 2025 | 39.61 | 40.04 | 39.05 | 39.16 | 39.16 | -1.01% | 123,412 |