TrustCo Bank Corp NY (FRA:TC50)
Germany
· Delayed Price · Currency is EUR 36.27
-0.79 (-2.14%)
At close: Dec 4, 2025
TrustCo Bank Corp NY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Dec 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.27 | -2.14% | - |
| Dec 3, 2025 | 36.00 | 37.40 | 36.00 | 37.40 | 37.07 | 1.63% | - |
| Dec 2, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.47 | 0.55% | - |
| Dec 1, 2025 | 35.40 | 36.60 | 35.40 | 36.60 | 36.27 | 1.10% | - |
| Nov 28, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 35.88 | -0.55% | - |
| Nov 27, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.08 | -1.09% | - |
| Nov 26, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.47 | - | - |
| Nov 25, 2025 | 35.20 | 36.80 | 35.20 | 36.80 | 36.47 | 1.66% | - |
| Nov 24, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 35.88 | 0.56% | - |
| Nov 21, 2025 | 33.80 | 36.00 | 33.80 | 36.00 | 35.68 | 3.45% | - |
| Nov 20, 2025 | 33.60 | 34.80 | 33.60 | 34.80 | 34.49 | 1.75% | - |
| Nov 19, 2025 | 33.00 | 34.20 | 33.00 | 34.20 | 33.90 | 1.18% | - |
| Nov 18, 2025 | 32.60 | 33.80 | 32.60 | 33.80 | 33.50 | 1.20% | - |
| Nov 17, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.10 | -2.91% | - |
| Nov 14, 2025 | 33.40 | 34.40 | 33.40 | 34.40 | 34.09 | 0.58% | - |
| Nov 13, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 33.90 | -0.58% | - |
| Nov 12, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.09 | -0.58% | - |
| Nov 11, 2025 | 33.20 | 34.60 | 33.20 | 34.60 | 34.29 | 1.76% | - |
| Nov 10, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 33.70 | 1.19% | - |
| Nov 7, 2025 | 32.80 | 33.60 | 32.80 | 33.60 | 33.30 | - | - |
| Nov 6, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.30 | 3.70% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | - | - |
| Nov 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | -1.82% | - |
| Nov 3, 2025 | 31.80 | 33.00 | 31.80 | 33.00 | 32.71 | 1.23% | - |
| Oct 31, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.31 | 0.62% | - |
| Oct 30, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.11 | 0.62% | - |
| Oct 29, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 31.91 | -1.83% | - |
| Oct 28, 2025 | 31.80 | 32.80 | 31.80 | 32.80 | 32.51 | 0.61% | - |
| Oct 27, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.31 | 0.62% | - |
| Oct 24, 2025 | 31.00 | 32.40 | 31.00 | 32.40 | 32.11 | 2.53% | - |
| Oct 23, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.32 | -0.63% | - |
| Oct 22, 2025 | 30.20 | 31.80 | 30.20 | 31.80 | 31.52 | 2.58% | - |
| Oct 21, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | 30.72 | - | - |
| Oct 20, 2025 | 29.20 | 31.00 | 29.20 | 31.00 | 30.72 | 3.33% | - |
| Oct 17, 2025 | 28.60 | 30.00 | 28.60 | 30.00 | 29.73 | 2.04% | - |
| Oct 16, 2025 | 30.20 | 30.20 | 29.40 | 29.40 | 29.14 | -5.77% | - |
| Oct 15, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 30.92 | -1.27% | - |
| Oct 14, 2025 | 29.80 | 31.60 | 29.80 | 31.60 | 31.32 | 3.27% | - |
| Oct 13, 2025 | 29.20 | 30.60 | 29.20 | 30.60 | 30.33 | 1.32% | - |
| Oct 10, 2025 | 30.20 | 31.20 | 30.20 | 30.20 | 29.93 | -2.58% | - |
| Oct 9, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | 30.72 | -0.64% | - |
| Oct 8, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 30.92 | -0.64% | - |
| Oct 7, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.12 | - | - |
| Oct 6, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.12 | 0.64% | - |
| Oct 3, 2025 | 29.60 | 31.20 | 29.60 | 31.20 | 30.92 | 2.63% | - |
| Oct 2, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.13 | -1.30% | - |
| Oct 1, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.53 | 0.65% | - |
| Sep 30, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.33 | -1.92% | - |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | -2.50% | - |
| Sep 26, 2025 | 31.40 | 32.00 | 31.40 | 32.00 | 31.72 | -1.23% | - |
| Sep 25, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | 32.11 | 1.89% | - |
| Sep 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.52 | -2.45% | - |
| Sep 23, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.31 | -0.61% | - |
| Sep 22, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | 32.51 | -1.20% | - |
| Sep 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | -1.19% | - |
| Sep 18, 2025 | 32.00 | 33.60 | 32.00 | 33.60 | 33.30 | 6.33% | - |
| Sep 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.32 | -1.86% | - |
| Sep 16, 2025 | 32.40 | 32.40 | 32.20 | 32.20 | 31.91 | -3.01% | - |
| Sep 15, 2025 | 32.80 | 33.20 | 32.80 | 33.20 | 32.90 | -1.19% | - |
| Sep 12, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.30 | -0.59% | - |
| Sep 11, 2025 | 32.80 | 33.80 | 32.80 | 33.80 | 33.50 | 3.68% | - |
| Sep 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.31 | -2.40% | - |
| Sep 9, 2025 | 32.60 | 33.40 | 32.60 | 33.40 | 33.10 | - | - |
| Sep 8, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.10 | -1.76% | - |
| Sep 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | -1.73% | - |
| Sep 4, 2025 | 33.40 | 34.60 | 33.40 | 34.60 | 33.97 | 1.17% | - |
| Sep 3, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 33.58 | - | - |
| Sep 2, 2025 | 33.20 | 34.20 | 33.20 | 34.20 | 33.58 | 1.18% | - |
| Sep 1, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.18 | - | - |
| Aug 29, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.18 | -0.59% | - |
| Aug 28, 2025 | 32.80 | 34.00 | 32.80 | 34.00 | 33.38 | 1.19% | - |
| Aug 27, 2025 | 32.60 | 33.60 | 32.60 | 33.60 | 32.99 | 0.60% | - |
| Aug 26, 2025 | 31.80 | 33.40 | 31.80 | 33.40 | 32.79 | 1.83% | - |
| Aug 25, 2025 | 31.40 | 32.80 | 31.40 | 32.80 | 32.20 | 2.50% | - |
| Aug 22, 2025 | 30.20 | 32.00 | 30.20 | 32.00 | 31.42 | 3.90% | - |
| Aug 21, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.24 | - | - |
| Aug 20, 2025 | 29.40 | 30.80 | 29.40 | 30.80 | 30.24 | 1.99% | - |
| Aug 19, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 29.65 | - | - |
| Aug 18, 2025 | 29.20 | 30.20 | 29.20 | 30.20 | 29.65 | 0.67% | - |
| Aug 15, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.45 | -1.32% | - |
| Aug 14, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 29.85 | 0.66% | - |
| Aug 13, 2025 | 29.00 | 30.20 | 29.00 | 30.20 | 29.65 | 2.03% | - |
| Aug 12, 2025 | 27.80 | 29.60 | 27.80 | 29.60 | 29.06 | 3.50% | - |
| Aug 11, 2025 | 27.60 | 28.60 | 27.60 | 28.60 | 28.08 | - | - |
| Aug 8, 2025 | 27.40 | 28.60 | 27.40 | 28.60 | 28.08 | 2.14% | - |
| Aug 7, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 27.49 | -0.71% | 3 |
| Aug 6, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 27.69 | -0.70% | - |
| Aug 5, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 27.88 | -0.70% | - |
| Aug 4, 2025 | 27.60 | 28.60 | 27.60 | 28.60 | 28.08 | 0.70% | - |
| Aug 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.88 | -2.74% | - |
| Jul 31, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 28.67 | -0.68% | - |
| Jul 30, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 28.86 | -0.68% | - |
| Jul 29, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.06 | -0.67% | - |
| Jul 28, 2025 | 28.60 | 29.80 | 28.60 | 29.80 | 29.26 | 1.36% | - |
| Jul 25, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 28.86 | -0.68% | - |
| Jul 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.06 | -2.63% | - |
| Jul 23, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 29.85 | -0.65% | - |
| Jul 22, 2025 | 29.20 | 30.60 | 29.20 | 30.60 | 30.04 | 2.00% | - |
| Jul 21, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 29.45 | 1.35% | - |