TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	55.26	55.63	54.53	55.37	-	-0.13%	55,578
Jul 20, 2026	54.93	55.90	54.30	55.44	55.44	0.95%	136,197
Jul 17, 2026	55.07	55.33	54.14	54.92	54.92	-0.94%	146,242
Jul 16, 2026	54.82	56.07	54.75	55.44	55.44	1.13%	110,248
Jul 15, 2026	54.50	55.31	51.02	54.82	54.82	0.43%	106,794
Jul 14, 2026	54.84	55.22	54.48	54.59	54.59	-0.17%	90,608
Jul 13, 2026	54.50	55.01	54.26	54.68	54.68	0.37%	76,850
Jul 10, 2026	54.31	54.90	54.14	54.48	54.48	0.04%	59,424
Jul 9, 2026	53.39	54.71	53.39	54.46	54.46	1.89%	80,175
Jul 8, 2026	54.66	54.82	53.45	53.45	53.45	-2.30%	93,885
Jul 7, 2026	54.96	55.54	54.59	54.71	54.71	-0.47%	87,754
Jul 6, 2026	54.58	55.06	54.17	54.97	54.97	0.79%	76,638
Jul 2, 2026	56.04	56.67	54.43	54.54	54.54	-2.15%	81,710
Jul 1, 2026	54.95	56.15	54.69	55.74	55.74	1.51%	137,413
Jun 30, 2026	54.31	54.97	53.82	54.91	54.91	1.31%	89,349
Jun 29, 2026	54.35	54.54	53.61	54.20	54.20	-0.84%	116,938
Jun 26, 2026	54.26	54.85	53.98	54.66	54.66	0.74%	281,649
Jun 25, 2026	53.86	54.60	53.83	54.26	54.26	0.69%	90,109
Jun 24, 2026	53.81	54.27	53.56	53.89	53.89	0.60%	172,828
Jun 23, 2026	52.82	53.91	52.82	53.57	53.57	1.43%	113,720
Jun 22, 2026	52.25	53.43	52.14	52.82	52.82	1.10%	116,367
Jun 18, 2026	52.40	52.58	51.77	52.24	52.24	1.10%	233,918
Jun 17, 2026	52.71	53.53	51.35	51.67	51.67	-2.12%	152,380
Jun 16, 2026	53.24	54.30	52.63	52.79	52.79	-0.49%	227,918
Jun 15, 2026	55.30	55.30	52.96	53.05	53.05	-3.98%	166,073
Jun 12, 2026	55.19	55.60	55.10	55.25	55.25	0.66%	139,823
Jun 11, 2026	55.07	55.40	54.31	54.89	54.89	0.37%	149,592
Jun 10, 2026	54.19	55.00	54.12	54.69	54.69	1.43%	123,775
Jun 9, 2026	53.40	54.48	53.40	53.92	53.92	1.37%	134,739
Jun 8, 2026	52.96	53.65	52.66	53.19	53.19	1.26%	135,230
Jun 5, 2026	52.36	52.98	52.36	52.53	52.53	0.48%	133,473
Jun 4, 2026	51.39	52.86	51.30	52.66	52.28	3.68%	121,683
Jun 3, 2026	51.79	51.98	50.72	50.79	50.42	-2.46%	141,319
Jun 2, 2026	50.71	52.25	50.71	52.07	51.69	2.16%	121,006
Jun 1, 2026	51.41	51.44	50.46	50.97	50.60	-1.62%	179,456
May 29, 2026	51.36	51.93	51.36	51.81	51.44	0.88%	108,535
May 28, 2026	50.57	51.48	50.57	51.36	50.99	1.10%	102,318
May 27, 2026	51.37	52.19	50.51	50.80	50.43	-1.11%	102,647
May 26, 2026	50.37	51.43	50.37	51.37	51.00	2.21%	114,259
May 22, 2026	50.64	51.07	50.21	50.26	49.90	-0.36%	89,980
May 21, 2026	49.85	50.59	49.51	50.44	50.08	0.32%	113,086
May 20, 2026	49.19	50.36	49.19	50.28	49.92	1.97%	117,186
May 19, 2026	49.06	49.56	48.95	49.31	48.95	-	74,656
May 18, 2026	48.46	49.46	48.46	49.31	48.95	1.92%	73,804
May 15, 2026	48.99	49.26	48.29	48.38	48.03	-1.35%	124,290
May 14, 2026	48.61	49.27	48.61	49.04	48.69	1.30%	80,879
May 13, 2026	48.44	48.89	48.06	48.41	48.06	-0.74%	101,860
May 12, 2026	48.40	48.97	47.79	48.77	48.42	0.54%	118,490
May 11, 2026	49.04	49.04	48.39	48.51	48.16	-1.12%	78,068
May 8, 2026	48.35	49.21	48.35	49.06	48.71	1.30%	55,750