TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	48.61	49.27	48.61	49.04	49.04	1.30%	80,879
May 13, 2026	48.44	48.89	48.06	48.41	48.41	-0.74%	101,860
May 12, 2026	48.40	48.97	47.79	48.77	48.77	0.54%	118,490
May 11, 2026	49.04	49.04	48.39	48.51	48.51	-1.12%	78,068
May 8, 2026	48.35	49.21	48.35	49.06	49.06	1.30%	55,750
May 7, 2026	48.67	49.11	48.16	48.43	48.43	-0.39%	94,863
May 6, 2026	48.15	48.76	48.15	48.62	48.62	1.12%	81,304
May 5, 2026	47.55	48.71	47.55	48.08	48.08	1.16%	51,535
May 4, 2026	47.74	48.45	47.34	47.53	47.53	-1.10%	74,145
May 1, 2026	47.61	48.36	47.31	48.06	48.06	0.97%	84,149
Apr 30, 2026	46.46	47.98	46.31	47.60	47.60	1.64%	80,451
Apr 29, 2026	47.30	47.58	46.78	46.83	46.83	-1.70%	94,007
Apr 28, 2026	47.13	47.98	45.70	47.64	47.64	1.38%	103,924
Apr 27, 2026	46.03	47.16	45.33	46.99	46.99	1.82%	80,261
Apr 24, 2026	46.29	46.46	45.93	46.15	46.15	-0.71%	74,785
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%	114,654
Apr 21, 2026	46.51	46.81	46.09	46.30	46.30	-0.67%	108,089
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%	91,738
Apr 16, 2026	46.12	46.21	45.62	45.73	45.73	-1.00%	63,244
Apr 15, 2026	46.60	46.91	45.89	46.19	46.19	-1.03%	75,337
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%	112,246
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%	113,497
Apr 8, 2026	46.12	46.59	45.91	46.20	46.20	2.05%	128,640
Apr 7, 2026	44.80	45.40	44.32	45.27	45.27	0.98%	95,893
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%	125,168
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%	483,986
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