TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	35.01	35.70	35.01	35.63	35.63	0.34%	108,044
Aug 13, 2025	35.16	35.60	34.85	35.51	35.51	1.75%	104,439
Aug 12, 2025	33.65	34.90	33.27	34.90	34.90	4.55%	91,811
Aug 11, 2025	33.56	33.58	33.12	33.38	33.38	0.09%	82,768
Aug 8, 2025	33.19	33.41	32.86	33.35	33.35	1.40%	77,252
Aug 7, 2025	33.11	33.15	32.82	32.89	32.89	-0.54%	54,557
Aug 6, 2025	33.14	33.34	32.97	33.07	33.07	-0.42%	46,565
Aug 5, 2025	33.25	33.25	32.62	33.21	33.21	0.06%	69,602
Aug 4, 2025	33.06	33.82	32.93	33.19	33.19	0.42%	69,703
Aug 1, 2025	33.23	33.38	32.66	33.05	33.05	-1.52%	115,250
Jul 31, 2025	33.47	33.79	33.27	33.56	33.56	-0.77%	100,774
Jul 30, 2025	34.45	34.84	33.63	33.82	33.82	-1.40%	57,927
Jul 29, 2025	34.93	35.03	34.29	34.30	34.30	-1.18%	50,598
Jul 28, 2025	34.72	34.87	34.42	34.71	34.71	0.03%	59,519
Jul 25, 2025	34.82	34.82	34.40	34.70	34.70	-0.54%	74,306
Jul 24, 2025	35.59	35.63	34.87	34.89	34.89	-2.81%	101,700
Jul 23, 2025	35.82	35.96	35.15	35.90	35.90	0.50%	85,141
Jul 22, 2025	35.85	36.50	35.30	35.72	35.72	1.28%	271,451
Jul 21, 2025	35.30	35.82	35.05	35.27	35.27	0.09%	77,602
Jul 18, 2025	35.69	35.69	34.98	35.24	35.24	-0.28%	57,614
Jul 17, 2025	34.51	35.59	34.51	35.34	35.34	2.11%	107,130
Jul 16, 2025	34.38	34.70	33.89	34.61	34.61	1.14%	66,838
Jul 15, 2025	35.23	35.53	34.18	34.22	34.22	-3.03%	84,569
Jul 14, 2025	34.80	35.31	34.27	35.29	35.29	1.35%	77,302
Jul 11, 2025	35.24	35.24	34.76	34.82	34.82	-1.47%	66,957
Jul 10, 2025	35.20	35.59	35.15	35.34	35.34	0.17%	60,568
Jul 9, 2025	35.51	35.51	35.01	35.28	35.28	-	58,206
Jul 8, 2025	35.25	35.69	35.20	35.28	35.28	0.17%	109,466
Jul 7, 2025	35.28	35.82	35.04	35.22	35.22	-1.01%	78,943
Jul 3, 2025	35.38	35.68	34.83	35.58	35.58	1.37%	57,572
Jul 2, 2025	34.66	35.13	34.23	35.10	35.10	1.80%	86,358
Jul 1, 2025	33.31	34.79	33.29	34.48	34.48	3.17%	148,594
Jun 30, 2025	33.47	33.65	33.35	33.42	33.42	0.21%	135,264
Jun 27, 2025	33.22	33.73	33.01	33.35	33.35	0.82%	266,971
Jun 26, 2025	32.33	33.11	32.20	33.08	33.08	2.48%	82,131
Jun 25, 2025	32.23	32.48	32.09	32.28	32.28	0.19%	74,652
Jun 24, 2025	31.98	32.53	31.94	32.22	32.22	1.58%	87,562
Jun 23, 2025	30.87	31.72	30.72	31.72	31.72	2.89%	60,383
Jun 20, 2025	30.90	31.31	30.62	30.83	30.83	0.33%	170,458
Jun 18, 2025	30.58	31.03	30.52	30.73	30.73	0.42%	47,907
Jun 17, 2025	30.73	31.13	30.57	30.60	30.60	-1.13%	56,835
Jun 16, 2025	31.92	31.92	30.89	30.95	30.95	-2.03%	98,732
Jun 13, 2025	31.75	31.93	31.20	31.59	31.59	-1.47%	133,401
Jun 12, 2025	31.81	32.09	31.49	32.06	32.06	0.09%	161,166
Jun 11, 2025	32.15	32.33	31.82	32.03	32.03	-0.09%	140,922
Jun 10, 2025	31.63	32.15	31.63	32.06	32.06	1.33%	83,975
Jun 9, 2025	31.60	31.80	31.36	31.64	31.64	0.57%	79,677
Jun 6, 2025	31.40	31.68	30.72	31.46	31.46	0.74%	78,595
Jun 5, 2025	31.12	31.28	30.79	31.23	30.88	0.48%	115,637
Jun 4, 2025	31.34	31.48	30.96	31.08	30.73	-1.02%	109,722