TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	54.11	54.94	53.49	54.64	54.64	1.15%	25,881
Oct 15, 2026	54.15	54.57	53.49	54.02	54.02	0.28%	127,690
Oct 14, 2026	53.24	54.18	52.81	53.87	53.87	-0.63%	109,127
Oct 13, 2026	54.30	54.65	53.73	54.21	54.21	-0.09%	78,018
Oct 12, 2026	53.88	54.49	53.55	54.26	54.26	1.25%	78,531
Oct 9, 2026	54.71	54.71	53.54	53.59	53.59	-2.14%	67,278
Oct 8, 2026	54.21	54.90	53.92	54.76	54.76	0.92%	89,834
Oct 7, 2026	54.54	54.81	53.98	54.26	54.26	-1.58%	68,864
Oct 6, 2026	55.34	55.89	54.96	55.13	55.13	-0.09%	101,440
Oct 5, 2026	55.32	55.77	53.49	55.18	55.18	-0.92%	131,218
Oct 2, 2026	55.05	56.20	55.05	55.69	55.69	1.72%	107,463
Oct 1, 2026	54.09	54.81	53.07	54.75	54.75	0.85%	111,964
Sep 30, 2026	54.37	56.14	53.70	54.29	54.29	-0.53%	160,658
Sep 29, 2026	55.21	55.75	54.16	54.58	54.58	-1.39%	97,006
Sep 28, 2026	56.27	56.27	55.17	55.35	55.35	-1.51%	105,255
Sep 25, 2026	56.54	56.73	56.05	56.20	56.20	-0.18%	100,072
Sep 24, 2026	55.79	56.43	55.75	56.30	56.30	1.37%	106,266
Sep 23, 2026	55.96	56.20	55.47	55.54	55.54	-0.75%	92,645
Sep 22, 2026	56.68	57.13	55.79	55.96	55.96	-0.67%	106,294
Sep 21, 2026	57.10	57.53	56.24	56.34	56.34	-0.58%	106,407
Sep 18, 2026	55.86	56.88	54.91	56.67	56.67	0.71%	446,830
Sep 17, 2026	57.52	57.53	56.14	56.27	56.27	-1.92%	160,749
Sep 16, 2026	59.24	59.28	56.18	57.37	57.37	-2.94%	245,045
Sep 15, 2026	58.79	59.26	58.59	59.11	59.11	0.84%	191,675
Sep 14, 2026	58.26	59.07	58.17	58.62	58.62	0.29%	154,147
Sep 11, 2026	58.95	59.10	57.57	58.45	58.45	0.05%	150,951
Sep 10, 2026	57.40	58.50	57.08	58.42	58.42	1.71%	141,670
Sep 9, 2026	56.95	57.64	56.58	57.44	57.44	-0.02%	146,252
Sep 8, 2026	58.00	58.14	57.16	57.45	57.45	-0.81%	171,897
Sep 4, 2026	57.08	58.12	57.08	57.92	57.92	1.26%	101,213
Sep 3, 2026	57.61	57.91	57.30	57.60	57.20	0.56%	108,460
Sep 2, 2026	56.28	57.68	56.14	57.28	56.88	2.01%	163,040
Sep 1, 2026	56.64	57.26	55.53	56.15	55.76	-1.00%	176,113
Aug 31, 2026	57.15	57.20	56.60	56.72	56.33	-0.72%	137,406
Aug 28, 2026	57.37	58.05	56.95	57.13	56.73	-0.38%	133,055
Aug 27, 2026	56.82	57.39	56.39	57.35	56.95	0.39%	114,570
Aug 26, 2026	56.95	57.36	56.60	57.13	56.73	0.39%	142,369
Aug 25, 2026	57.37	57.50	56.81	56.91	56.51	-0.51%	121,192
Aug 24, 2026	56.92	57.63	56.80	57.20	56.80	0.65%	127,975
Aug 21, 2026	57.43	57.85	56.65	56.83	56.44	-0.65%	227,847
Aug 20, 2026	56.41	57.58	56.15	57.20	56.80	1.24%	124,153
Aug 19, 2026	57.71	57.71	56.17	56.50	56.11	-1.46%	160,922
Aug 18, 2026	57.16	57.44	56.67	57.34	56.94	0.95%	118,991
Aug 17, 2026	57.35	57.56	56.72	56.80	56.41	-0.96%	135,861
Aug 14, 2026	57.08	57.65	57.04	57.35	56.95	0.61%	120,037
Aug 13, 2026	57.07	57.45	56.64	57.00	56.60	0.80%	132,471
Aug 12, 2026	55.99	57.28	55.99	56.55	56.16	1.00%	133,536
Aug 11, 2026	54.98	56.49	54.98	55.99	55.60	2.41%	99,671
Aug 10, 2026	54.80	55.62	54.55	54.67	54.29	-0.76%	139,095
Aug 7, 2026	56.25	56.86	55.04	55.09	54.71	-2.06%	144,085