TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	46.29	46.31	45.93	46.02	-	-0.99%	11,395
Apr 23, 2026	45.24	46.55	44.95	46.48	46.48	3.15%	74,013
Apr 22, 2026	46.28	46.83	44.28	45.06	45.06	-2.68%	114,601
Apr 21, 2026	46.51	46.81	46.09	46.30	46.30	-0.67%	107,863
Apr 20, 2026	46.35	46.76	46.09	46.61	46.61	0.50%	84,001
Apr 17, 2026	46.23	47.35	46.17	46.38	46.38	1.42%	88,993
Apr 16, 2026	46.12	46.21	45.62	45.73	45.73	-1.00%	63,240
Apr 15, 2026	46.60	46.91	45.89	46.19	46.19	-1.03%	75,185
Apr 14, 2026	46.80	46.90	46.18	46.67	46.67	-0.45%	92,244
Apr 13, 2026	46.42	47.06	46.05	46.88	46.88	0.99%	112,175
Apr 10, 2026	46.79	47.21	46.07	46.42	46.42	-0.85%	60,561
Apr 9, 2026	45.87	47.03	45.87	46.82	46.82	1.34%	113,445
Apr 8, 2026	46.12	46.59	45.91	46.20	46.20	2.05%	128,240
Apr 7, 2026	44.80	45.40	44.32	45.27	45.27	0.98%	95,443
Apr 6, 2026	44.32	44.86	44.17	44.83	44.83	0.70%	83,919
Apr 2, 2026	43.62	44.56	43.38	44.52	44.52	1.04%	122,414
Apr 1, 2026	43.78	44.84	43.78	44.06	44.06	0.64%	95,933
Mar 31, 2026	43.64	44.02	43.24	43.78	43.78	1.51%	111,867
Mar 30, 2026	43.17	43.34	42.55	43.13	43.13	0.89%	100,012
Mar 27, 2026	43.16	43.31	42.69	42.75	42.75	-1.45%	89,498
Mar 26, 2026	42.89	43.49	42.71	43.38	43.38	0.49%	66,655
Mar 25, 2026	43.63	43.84	42.97	43.17	43.17	-0.53%	124,441
Mar 24, 2026	42.94	43.75	42.40	43.40	43.40	0.49%	124,373
Mar 23, 2026	43.66	44.17	43.10	43.19	43.19	1.24%	170,856
Mar 20, 2026	43.05	43.37	42.24	42.66	42.66	-0.91%	483,984
Mar 19, 2026	42.35	43.31	41.84	43.05	43.05	1.80%	174,227
Mar 18, 2026	42.60	42.67	42.06	42.29	42.29	-0.63%	177,982
Mar 17, 2026	44.05	44.72	42.42	42.56	42.56	-2.18%	143,819
Mar 16, 2026	44.12	45.08	43.45	43.51	43.51	-1.00%	145,725
Mar 13, 2026	43.88	44.32	43.07	43.95	43.95	1.22%	129,931
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