TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	57.08	58.12	57.08	57.92	57.92	1.26%	101,196
Sep 3, 2026	57.61	57.91	57.30	57.60	57.20	0.56%	108,397
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
Aug 6, 2026	56.99	57.94	56.21	56.25	55.86	-1.06%	99,365
Aug 5, 2026	58.08	58.12	56.83	56.85	56.46	-1.54%	104,924
Aug 4, 2026	57.22	58.45	57.07	57.74	57.34	0.89%	99,660
Aug 3, 2026	57.62	57.92	56.52	57.23	56.83	0.44%	126,318
Jul 31, 2026	56.48	57.20	56.13	56.98	56.58	0.74%	113,142
Jul 30, 2026	56.29	56.87	55.89	56.56	56.17	1.02%	79,628
Jul 29, 2026	57.83	58.19	55.80	55.99	55.60	-3.10%	119,013
Jul 28, 2026	57.89	58.98	57.71	57.78	57.38	0.64%	107,435
Jul 27, 2026	57.69	57.93	56.99	57.41	57.01	0.10%	142,749
Jul 24, 2026	56.62	57.87	56.00	57.35	56.95	1.59%	109,485
Jul 23, 2026	55.29	56.50	54.90	56.45	56.06	0.91%	141,788
Jul 22, 2026	55.49	56.12	52.88	55.94	55.55	0.43%	163,039
Jul 21, 2026	55.26	55.87	54.53	55.70	55.31	0.47%	146,529
Jul 20, 2026	54.93	55.90	54.30	55.44	55.06	0.95%	136,199
Jul 17, 2026	55.07	55.33	54.14	54.92	54.54	-0.94%	146,242
Jul 16, 2026	54.82	56.07	54.75	55.44	55.06	1.13%	110,253
Jul 15, 2026	54.50	55.31	51.02	54.82	54.44	0.43%	106,794
Jul 14, 2026	54.84	55.22	54.48	54.59	54.21	-0.17%	90,608
Jul 13, 2026	54.50	55.01	54.26	54.68	54.30	0.37%	76,916
Jul 10, 2026	54.31	54.90	54.14	54.48	54.10	0.04%	59,426
Jul 9, 2026	53.39	54.71	53.39	54.46	54.08	1.89%	80,175
Jul 8, 2026	54.66	54.82	53.45	53.45	53.08	-2.30%	93,885
Jul 7, 2026	54.96	55.54	54.59	54.71	54.33	-0.47%	87,755
Jul 6, 2026	54.58	55.06	54.17	54.97	54.59	0.79%	76,641
Jul 2, 2026	56.04	56.67	54.43	54.54	54.16	-2.15%	81,732
Jul 1, 2026	54.95	56.15	54.69	55.74	55.35	1.51%	137,414
Jun 30, 2026	54.31	54.97	53.82	54.91	54.53	1.31%	89,469
Jun 29, 2026	54.35	54.54	53.61	54.20	53.82	-0.84%	117,357
Jun 26, 2026	54.26	54.85	53.98	54.66	54.28	0.74%	282,859