TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	51.79	51.98	50.72	50.79	50.79	-2.46%	141,319
Jun 2, 2026	50.71	52.25	50.71	52.07	52.07	2.16%	121,006
Jun 1, 2026	51.41	51.44	50.46	50.97	50.97	-1.62%	179,226
May 29, 2026	51.36	51.93	51.36	51.81	51.81	0.88%	108,534
May 28, 2026	50.57	51.48	50.57	51.36	51.36	1.10%	102,318
May 27, 2026	51.37	52.19	50.51	50.80	50.80	-1.11%	102,647
May 26, 2026	50.37	51.43	50.37	51.37	51.37	2.21%	114,259
May 22, 2026	50.64	51.07	50.21	50.26	50.26	-0.36%	89,980
May 21, 2026	49.85	50.59	49.51	50.44	50.44	0.32%	113,086
May 20, 2026	49.19	50.36	49.19	50.28	50.28	1.97%	117,186
May 19, 2026	49.06	49.56	48.95	49.31	49.31	-	74,656
May 18, 2026	48.46	49.46	48.46	49.31	49.31	1.92%	73,804
May 15, 2026	48.99	49.26	48.29	48.38	48.38	-1.35%	124,290
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%	81,574
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%	80,459
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