TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	40.33	40.33	39.82	40.12	-	0.09%	32,804
Sep 3, 2025	39.96	40.51	39.58	40.08	40.08	-0.07%	146,501
Sep 2, 2025	39.48	40.14	38.71	40.11	40.11	0.80%	123,127
Aug 29, 2025	39.93	40.02	39.57	39.79	39.79	-	154,551
Aug 28, 2025	39.45	39.91	39.02	39.79	39.79	1.20%	117,695
Aug 27, 2025	38.94	39.37	38.94	39.32	39.32	0.72%	130,770
Aug 26, 2025	38.02	39.09	37.93	39.04	39.04	2.66%	158,224
Aug 25, 2025	37.78	38.21	37.73	38.03	38.03	0.34%	209,558
Aug 22, 2025	36.28	38.01	36.19	37.90	37.90	5.10%	160,177
Aug 21, 2025	35.80	36.22	35.67	36.06	36.06	0.17%	138,554
Aug 20, 2025	35.64	36.19	35.36	36.00	36.00	1.81%	200,698
Aug 19, 2025	35.53	35.76	35.26	35.36	35.36	-0.23%	69,352
Aug 18, 2025	35.25	35.54	34.93	35.44	35.44	0.57%	86,403
Aug 15, 2025	35.75	35.77	34.90	35.24	35.24	-1.09%	298,393
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