TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	43.88	44.32	43.07	43.91	-	1.13%	84,395
Mar 12, 2026	42.24	43.45	42.05	43.42	43.42	0.86%	123,221
Mar 11, 2026	43.70	43.70	42.81	43.05	43.05	-1.78%	137,095
Mar 10, 2026	43.57	44.76	43.57	43.83	43.83	0.05%	166,451
Mar 9, 2026	43.23	44.22	42.61	43.81	43.81	-0.05%	171,865
Mar 6, 2026	42.82	43.83	42.24	43.83	43.83	-0.52%	153,567
Mar 5, 2026	44.32	44.69	43.72	44.06	43.68	-1.19%	130,642
Mar 4, 2026	44.51	44.82	44.04	44.59	44.21	1.13%	82,223
Mar 3, 2026	43.44	44.29	43.21	44.09	43.71	0.02%	135,477
Mar 2, 2026	43.03	44.63	42.73	44.08	43.70	1.64%	155,073
Feb 27, 2026	44.49	44.76	42.96	43.37	43.00	-3.34%	141,082
Feb 26, 2026	45.03	45.62	44.68	44.87	44.48	-0.36%	147,454
Feb 25, 2026	44.77	45.40	44.57	45.03	44.64	1.33%	127,807
Feb 24, 2026	44.35	45.22	44.02	44.44	44.06	0.02%	157,526
Feb 23, 2026	45.40	45.73	43.34	44.43	44.05	-2.99%	143,988
Feb 20, 2026	45.58	46.03	45.18	45.80	45.40	0.48%	291,012
Feb 19, 2026	45.11	45.96	45.03	45.58	45.19	0.22%	95,167
Feb 18, 2026	45.89	46.66	45.39	45.48	45.09	-1.02%	113,752
Feb 17, 2026	45.87	46.49	45.87	45.95	45.55	0.50%	70,767
Feb 13, 2026	45.32	45.96	44.87	45.72	45.33	0.95%	83,094
Feb 12, 2026	45.39	45.60	44.65	45.29	44.90	0.60%	101,279
Feb 11, 2026	45.54	45.59	44.75	45.02	44.63	-0.44%	67,268
Feb 10, 2026	45.67	46.20	44.99	45.22	44.83	-0.62%	122,916
Feb 9, 2026	46.07	46.44	44.94	45.50	45.11	-1.24%	142,348
Feb 6, 2026	46.79	47.12	46.07	46.07	45.67	-0.32%	132,032
Feb 5, 2026	45.68	46.39	45.52	46.22	45.82	1.18%	119,780
Feb 4, 2026	45.71	46.39	45.34	45.68	45.29	0.73%	164,120
Feb 3, 2026	44.73	45.89	43.72	45.35	44.96	1.57%	163,413
Feb 2, 2026	43.43	45.14	43.43	44.65	44.26	2.88%	153,299
Jan 30, 2026	42.78	43.53	42.54	43.40	43.03	0.58%	104,390
Jan 29, 2026	42.63	43.56	42.40	43.15	42.78	1.99%	97,720
Jan 28, 2026	42.35	42.73	42.08	42.31	41.95	0.02%	95,293
Jan 27, 2026	42.38	42.82	42.11	42.30	41.94	-0.49%	57,346
Jan 26, 2026	42.71	43.08	41.80	42.51	42.14	-0.89%	95,802
Jan 23, 2026	45.34	45.68	42.27	42.89	42.52	-5.86%	147,203
Jan 22, 2026	45.76	48.45	45.32	45.56	45.17	0.07%	104,911
Jan 21, 2026	43.10	45.55	43.10	45.53	45.14	6.54%	127,965
Jan 20, 2026	42.87	43.53	42.37	42.74	42.37	-1.65%	72,345
Jan 16, 2026	43.81	44.02	43.41	43.45	43.08	-0.93%	55,672
Jan 15, 2026	42.85	44.00	42.85	43.86	43.48	2.38%	76,350
Jan 14, 2026	42.32	42.84	42.28	42.84	42.47	0.94%	54,809
Jan 13, 2026	41.66	42.67	41.38	42.44	42.07	1.97%	82,974
Jan 12, 2026	41.46	42.04	41.24	41.62	41.26	-0.17%	51,769
Jan 9, 2026	42.31	42.40	41.58	41.69	41.33	-1.23%	64,576
Jan 8, 2026	40.74	42.55	40.74	42.21	41.85	2.98%	74,903
Jan 7, 2026	41.30	41.46	40.50	40.99	40.64	-1.06%	69,297
Jan 6, 2026	41.30	41.49	40.96	41.43	41.07	-0.22%	92,257
Jan 5, 2026	41.28	42.02	41.01	41.52	41.16	0.58%	126,502
Jan 2, 2026	41.24	41.77	40.33	41.28	40.92	-0.12%	112,732
Dec 31, 2025	41.94	42.41	41.28	41.33	40.97	-1.03%	59,100