TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	48.67	49.11	48.16	48.43	48.08	-0.39%	94,863
May 6, 2026	48.15	48.76	48.15	48.62	48.27	1.12%	81,574
May 5, 2026	47.55	48.71	47.55	48.08	47.73	1.16%	51,535
May 4, 2026	47.74	48.45	47.34	47.53	47.19	-1.10%	74,145
May 1, 2026	47.61	48.36	47.31	48.06	47.71	0.97%	84,149
Apr 30, 2026	46.46	47.98	46.31	47.60	47.26	1.64%	80,459
Apr 29, 2026	47.30	47.58	46.78	46.83	46.49	-1.70%	94,007
Apr 28, 2026	47.13	47.98	45.70	47.64	47.30	1.38%	103,924
Apr 27, 2026	46.03	47.16	45.33	46.99	46.65	1.82%	80,261
Apr 24, 2026	46.29	46.46	45.93	46.15	45.82	-0.71%	74,785
Apr 23, 2026	45.24	46.55	44.95	46.48	46.14	3.15%	74,013
Apr 22, 2026	46.28	46.83	44.28	45.06	44.73	-2.68%	114,654
Apr 21, 2026	46.51	46.81	46.09	46.30	45.97	-0.67%	108,089
Apr 20, 2026	46.35	46.76	46.09	46.61	46.27	0.50%	84,001
Apr 17, 2026	46.23	47.35	46.17	46.38	46.05	1.42%	91,738
Apr 16, 2026	46.12	46.21	45.62	45.73	45.40	-1.00%	63,244
Apr 15, 2026	46.60	46.91	45.89	46.19	45.86	-1.03%	75,337
Apr 14, 2026	46.80	46.90	46.18	46.67	46.33	-0.45%	92,244
Apr 13, 2026	46.42	47.06	46.05	46.88	46.54	0.99%	112,246