TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	45.58	46.03	45.18	45.80	45.80	0.48%	291,012
Feb 19, 2026	45.11	45.96	45.03	45.58	45.58	0.22%	95,167
Feb 18, 2026	45.89	46.66	45.39	45.48	45.48	-1.02%	113,752
Feb 17, 2026	45.87	46.49	45.87	45.95	45.95	0.50%	70,767
Feb 13, 2026	45.32	45.96	44.87	45.72	45.72	0.95%	83,094
Feb 12, 2026	45.39	45.60	44.65	45.29	45.29	0.60%	101,279
Feb 11, 2026	45.54	45.59	44.75	45.02	45.02	-0.44%	67,266
Feb 10, 2026	45.67	46.20	44.99	45.22	45.22	-0.62%	122,916
Feb 9, 2026	46.07	46.44	44.94	45.50	45.50	-1.24%	142,312
Feb 6, 2026	46.79	47.12	46.07	46.07	46.07	-0.32%	132,032
Feb 5, 2026	45.68	46.39	45.52	46.22	46.22	1.18%	119,780
Feb 4, 2026	45.71	46.39	45.34	45.68	45.68	0.73%	164,120
Feb 3, 2026	44.73	45.89	43.72	45.35	45.35	1.57%	163,413
Feb 2, 2026	43.43	45.14	43.43	44.65	44.65	2.88%	153,299
Jan 30, 2026	42.78	43.53	42.54	43.40	43.40	0.58%	104,390
Jan 29, 2026	42.63	43.56	42.40	43.15	43.15	1.99%	97,720
Jan 28, 2026	42.35	42.73	42.08	42.31	42.31	0.02%	95,293
Jan 27, 2026	42.38	42.82	42.11	42.30	42.30	-0.49%	57,346
Jan 26, 2026	42.71	43.08	41.80	42.51	42.51	-0.89%	95,802
Jan 23, 2026	45.34	45.68	42.27	42.89	42.89	-5.86%	147,203
Jan 22, 2026	45.76	48.45	45.32	45.56	45.56	0.07%	104,911
Jan 21, 2026	43.10	45.55	43.10	45.53	45.53	6.54%	127,965
Jan 20, 2026	42.87	43.53	42.37	42.74	42.74	-1.65%	72,345
Jan 16, 2026	43.81	44.02	43.41	43.45	43.45	-0.93%	55,672
Jan 15, 2026	42.85	44.00	42.85	43.86	43.86	2.38%	76,350
Jan 14, 2026	42.32	42.84	42.28	42.84	42.84	0.94%	54,809
Jan 13, 2026	41.66	42.67	41.38	42.44	42.44	1.97%	82,974
Jan 12, 2026	41.46	42.04	41.24	41.62	41.62	-0.17%	51,769
Jan 9, 2026	42.31	42.40	41.58	41.69	41.69	-1.23%	64,576
Jan 8, 2026	40.74	42.55	40.74	42.21	42.21	2.98%	74,903
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%	112,732
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%	72,981
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%	497,873
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