TrustCo Bank Corp NY (TRST)
NASDAQ: TRST · Real-Time Price · USD
36.75
-0.28 (-0.76%)
At close: Oct 7, 2025, 4:00 PM EDT
36.75
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT
TrustCo Bank Corp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 40.11 | 40.19 | 38.86 | 39.56 | 39.56 | -1.22% | 152,819 |
| Sep 11, 2025 | 39.51 | 40.05 | 39.35 | 40.05 | 40.05 | 1.44% | 124,682 |
| Sep 10, 2025 | 39.19 | 39.59 | 39.12 | 39.48 | 39.48 | 0.79% | 131,293 |
| Sep 9, 2025 | 39.41 | 39.70 | 38.98 | 39.17 | 39.17 | -0.84% | 167,168 |
| Sep 8, 2025 | 40.05 | 40.25 | 39.36 | 39.50 | 39.50 | -1.13% | 144,125 |
| Sep 5, 2025 | 40.62 | 40.96 | 39.52 | 39.95 | 39.95 | -1.89% | 148,211 |
| Sep 4, 2025 | 40.33 | 40.72 | 39.82 | 40.72 | 40.34 | 1.60% | 106,203 |
| Sep 3, 2025 | 39.96 | 40.51 | 39.58 | 40.08 | 39.70 | -0.07% | 146,501 |
| Sep 2, 2025 | 39.48 | 40.14 | 38.71 | 40.11 | 39.73 | 0.80% | 123,127 |
| Aug 29, 2025 | 39.93 | 40.02 | 39.57 | 39.79 | 39.42 | - | 154,551 |
| Aug 28, 2025 | 39.45 | 39.91 | 39.02 | 39.79 | 39.42 | 1.20% | 117,695 |
| Aug 27, 2025 | 38.94 | 39.37 | 38.94 | 39.32 | 38.95 | 0.72% | 130,770 |
| Aug 26, 2025 | 38.02 | 39.09 | 37.93 | 39.04 | 38.67 | 2.66% | 158,224 |
| Aug 25, 2025 | 37.78 | 38.21 | 37.73 | 38.03 | 37.67 | 0.34% | 209,558 |
| Aug 22, 2025 | 36.28 | 38.01 | 36.19 | 37.90 | 37.54 | 5.10% | 160,177 |
| Aug 21, 2025 | 35.80 | 36.22 | 35.67 | 36.06 | 35.72 | 0.17% | 138,554 |
| Aug 20, 2025 | 35.64 | 36.19 | 35.36 | 36.00 | 35.66 | 1.81% | 200,698 |
| Aug 19, 2025 | 35.53 | 35.76 | 35.26 | 35.36 | 35.03 | -0.23% | 69,352 |
| Aug 18, 2025 | 35.25 | 35.54 | 34.93 | 35.44 | 35.11 | 0.57% | 86,403 |
| Aug 15, 2025 | 35.75 | 35.77 | 34.90 | 35.24 | 34.91 | -1.09% | 298,393 |
| Aug 14, 2025 | 35.01 | 35.70 | 35.01 | 35.63 | 35.29 | 0.34% | 108,044 |
| Aug 13, 2025 | 35.16 | 35.60 | 34.85 | 35.51 | 35.18 | 1.75% | 104,439 |
| Aug 12, 2025 | 33.65 | 34.90 | 33.27 | 34.90 | 34.57 | 4.55% | 91,811 |
| Aug 11, 2025 | 33.56 | 33.58 | 33.12 | 33.38 | 33.07 | 0.09% | 82,768 |
| Aug 8, 2025 | 33.19 | 33.41 | 32.86 | 33.35 | 33.04 | 1.40% | 77,252 |
| Aug 7, 2025 | 33.11 | 33.15 | 32.82 | 32.89 | 32.58 | -0.54% | 54,557 |
| Aug 6, 2025 | 33.14 | 33.34 | 32.97 | 33.07 | 32.76 | -0.42% | 46,565 |
| Aug 5, 2025 | 33.25 | 33.25 | 32.62 | 33.21 | 32.90 | 0.06% | 69,602 |
| Aug 4, 2025 | 33.06 | 33.82 | 32.93 | 33.19 | 32.88 | 0.42% | 69,703 |
| Aug 1, 2025 | 33.23 | 33.38 | 32.66 | 33.05 | 32.74 | -1.52% | 115,250 |
| Jul 31, 2025 | 33.47 | 33.79 | 33.27 | 33.56 | 33.24 | -0.77% | 100,774 |
| Jul 30, 2025 | 34.45 | 34.84 | 33.63 | 33.82 | 33.50 | -1.40% | 57,927 |
| Jul 29, 2025 | 34.93 | 35.03 | 34.29 | 34.30 | 33.98 | -1.18% | 50,598 |