TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	57.08	57.65	57.04	57.35	57.35	0.61%	115,324
Aug 13, 2026	57.07	57.45	56.64	57.00	57.00	0.80%	132,469
Aug 12, 2026	55.99	57.28	55.99	56.55	56.55	1.00%	133,535
Aug 11, 2026	54.98	56.49	54.98	55.99	55.99	2.41%	99,671
Aug 10, 2026	54.80	55.62	54.55	54.67	54.67	-0.76%	139,094
Aug 7, 2026	56.25	56.86	55.04	55.09	55.09	-2.06%	144,085
Aug 6, 2026	56.99	57.94	56.21	56.25	56.25	-1.06%	99,365
Aug 5, 2026	58.08	58.12	56.83	56.85	56.85	-1.54%	104,924
Aug 4, 2026	57.22	58.45	57.07	57.74	57.74	0.89%	99,660
Aug 3, 2026	57.62	57.92	56.52	57.23	57.23	0.44%	126,318
Jul 31, 2026	56.48	57.20	56.13	56.98	56.98	0.74%	113,142
Jul 30, 2026	56.29	56.87	55.89	56.56	56.56	1.02%	79,628
Jul 29, 2026	57.83	58.19	55.80	55.99	55.99	-3.10%	119,013
Jul 28, 2026	57.89	58.98	57.71	57.78	57.78	0.64%	107,435
Jul 27, 2026	57.69	57.93	56.99	57.41	57.41	0.10%	142,749
Jul 24, 2026	56.62	57.87	56.00	57.35	57.35	1.59%	109,485
Jul 23, 2026	55.29	56.50	54.90	56.45	56.45	0.91%	141,788
Jul 22, 2026	55.49	56.12	52.88	55.94	55.94	0.43%	163,039
Jul 21, 2026	55.26	55.87	54.53	55.70	55.70	0.47%	146,529
Jul 20, 2026	54.93	55.90	54.30	55.44	55.44	0.95%	136,199
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%	110,253
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%	76,916
Jul 10, 2026	54.31	54.90	54.14	54.48	54.48	0.04%	59,426
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%	87,755
Jul 6, 2026	54.58	55.06	54.17	54.97	54.97	0.79%	76,641
Jul 2, 2026	56.04	56.67	54.43	54.54	54.54	-2.15%	81,732
Jul 1, 2026	54.95	56.15	54.69	55.74	55.74	1.51%	137,414
Jun 30, 2026	54.31	54.97	53.82	54.91	54.91	1.31%	89,469
Jun 29, 2026	54.35	54.54	53.61	54.20	54.20	-0.84%	117,357
Jun 26, 2026	54.26	54.85	53.98	54.66	54.66	0.74%	282,859
Jun 25, 2026	53.86	54.60	53.83	54.26	54.26	0.69%	90,311
Jun 24, 2026	53.81	54.27	53.56	53.89	53.89	0.60%	173,125
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%	116,503
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