TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	44.51	44.82	44.04	44.59	44.21	1.13%	82,223
Mar 3, 2026	43.44	44.29	43.21	44.09	43.71	0.02%	135,477
Mar 2, 2026	43.03	44.63	42.73	44.08	43.70	1.64%	155,073
Feb 27, 2026	44.49	44.76	42.96	43.37	43.00	-3.34%	141,082
Feb 26, 2026	45.03	45.62	44.68	44.87	44.48	-0.36%	147,454
Feb 25, 2026	44.77	45.40	44.57	45.03	44.64	1.33%	127,807
Feb 24, 2026	44.35	45.22	44.02	44.44	44.06	0.02%	157,526
Feb 23, 2026	45.40	45.73	43.34	44.43	44.05	-2.99%	143,988
Feb 20, 2026	45.58	46.03	45.18	45.80	45.40	0.48%	291,012
Feb 19, 2026	45.11	45.96	45.03	45.58	45.19	0.22%	95,167
Feb 18, 2026	45.89	46.66	45.39	45.48	45.09	-1.02%	113,752
Feb 17, 2026	45.87	46.49	45.87	45.95	45.55	0.50%	70,767
Feb 13, 2026	45.32	45.96	44.87	45.72	45.33	0.95%	83,094
Feb 12, 2026	45.39	45.60	44.65	45.29	44.90	0.60%	101,279
Feb 11, 2026	45.54	45.59	44.75	45.02	44.63	-0.44%	67,268
Feb 10, 2026	45.67	46.20	44.99	45.22	44.83	-0.62%	122,916
Feb 9, 2026	46.07	46.44	44.94	45.50	45.11	-1.24%	142,348
Feb 6, 2026	46.79	47.12	46.07	46.07	45.67	-0.32%	132,032
Feb 5, 2026	45.68	46.39	45.52	46.22	45.82	1.18%	119,780
Feb 4, 2026	45.71	46.39	45.34	45.68	45.29	0.73%	164,120
Feb 3, 2026	44.73	45.89	43.72	45.35	44.96	1.57%	163,413
Feb 2, 2026	43.43	45.14	43.43	44.65	44.26	2.88%	153,299
Jan 30, 2026	42.78	43.53	42.54	43.40	43.03	0.58%	104,390
Jan 29, 2026	42.63	43.56	42.40	43.15	42.78	1.99%	97,720
Jan 28, 2026	42.35	42.73	42.08	42.31	41.95	0.02%	95,293
Jan 27, 2026	42.38	42.82	42.11	42.30	41.94	-0.49%	57,346
Jan 26, 2026	42.71	43.08	41.80	42.51	42.14	-0.89%	95,802
Jan 23, 2026	45.34	45.68	42.27	42.89	42.52	-5.86%	147,203
Jan 22, 2026	45.76	48.45	45.32	45.56	45.17	0.07%	104,911
Jan 21, 2026	43.10	45.55	43.10	45.53	45.14	6.54%	127,965
Jan 20, 2026	42.87	43.53	42.37	42.74	42.37	-1.65%	72,345
Jan 16, 2026	43.81	44.02	43.41	43.45	43.08	-0.93%	55,672
Jan 15, 2026	42.85	44.00	42.85	43.86	43.48	2.38%	76,350
Jan 14, 2026	42.32	42.84	42.28	42.84	42.47	0.94%	54,809
Jan 13, 2026	41.66	42.67	41.38	42.44	42.07	1.97%	82,974
Jan 12, 2026	41.46	42.04	41.24	41.62	41.26	-0.17%	51,769
Jan 9, 2026	42.31	42.40	41.58	41.69	41.33	-1.23%	64,576
Jan 8, 2026	40.74	42.55	40.74	42.21	41.85	2.98%	74,903
Jan 7, 2026	41.30	41.46	40.50	40.99	40.64	-1.06%	69,297
Jan 6, 2026	41.30	41.49	40.96	41.43	41.07	-0.22%	92,257
Jan 5, 2026	41.28	42.02	41.01	41.52	41.16	0.58%	126,502
Jan 2, 2026	41.24	41.77	40.33	41.28	40.92	-0.12%	112,732
Dec 31, 2025	41.94	42.41	41.28	41.33	40.97	-1.03%	59,100
Dec 30, 2025	42.43	42.56	41.73	41.76	41.40	-1.69%	73,507
Dec 29, 2025	42.54	42.63	41.86	42.48	42.11	-0.21%	69,196
Dec 26, 2025	42.86	42.97	42.18	42.57	42.20	-0.65%	86,150
Dec 24, 2025	42.57	42.91	42.44	42.85	42.48	0.71%	72,981
Dec 23, 2025	42.95	43.46	42.48	42.55	42.18	-1.32%	102,213
Dec 22, 2025	43.58	44.50	42.99	43.12	42.75	-0.42%	103,696
Dec 19, 2025	43.12	43.48	42.30	43.30	42.93	0.07%	497,873
Dec 18, 2025	42.90	43.77	42.88	43.27	42.90	1.29%	91,293
Dec 17, 2025	42.81	43.24	42.25	42.72	42.35	-0.02%	151,227
Dec 16, 2025	44.55	44.69	42.71	42.73	42.36	-3.85%	174,799
Dec 15, 2025	44.59	45.01	44.13	44.44	44.06	0.14%	112,457
Dec 12, 2025	44.86	45.16	44.19	44.38	44.00	-1.05%	106,783
Dec 11, 2025	44.67	45.27	44.54	44.85	44.46	0.20%	101,492
Dec 10, 2025	43.58	45.13	43.58	44.76	44.37	2.71%	152,583
Dec 9, 2025	42.94	43.63	42.54	43.58	43.20	1.89%	95,977
Dec 8, 2025	42.60	43.01	42.33	42.77	42.40	0.49%	96,958
Dec 5, 2025	43.10	43.52	42.39	42.56	42.19	-2.52%	93,827
Dec 4, 2025	43.43	43.90	42.50	43.66	42.91	-0.18%	103,661
Dec 3, 2025	43.10	43.96	42.97	43.74	42.99	1.82%	115,937
Dec 2, 2025	42.80	43.27	42.80	42.96	42.22	0.40%	54,824
Dec 1, 2025	41.25	43.12	41.25	42.79	42.05	1.57%	100,297
Nov 28, 2025	42.19	42.32	41.94	42.13	41.40	-0.21%	59,463
Nov 26, 2025	42.26	43.14	42.12	42.22	41.49	-0.78%	182,499
Nov 25, 2025	41.92	42.98	41.92	42.55	41.82	2.11%	123,553
Nov 24, 2025	41.54	42.11	41.42	41.67	40.95	0.31%	123,377
Nov 21, 2025	40.09	41.75	39.70	41.54	40.82	3.62%	125,078
Nov 20, 2025	40.12	40.52	39.98	40.09	39.40	0.98%	92,629
Nov 19, 2025	39.13	39.86	39.06	39.70	39.02	1.13%	137,422
Nov 18, 2025	38.78	39.65	38.65	39.26	38.58	1.30%	127,637
Nov 17, 2025	39.99	40.25	38.60	38.75	38.08	-3.37%	123,974
Nov 14, 2025	39.67	40.19	39.30	40.10	39.41	0.73%	91,405
Nov 13, 2025	39.74	40.12	39.37	39.81	39.12	0.03%	111,132
Nov 12, 2025	40.07	40.62	39.74	39.80	39.11	-0.77%	122,542
Nov 11, 2025	39.57	40.31	39.17	40.11	39.42	1.65%	75,667
Nov 10, 2025	39.29	39.76	37.66	39.46	38.78	0.89%	86,152
Nov 7, 2025	38.78	39.17	38.48	39.11	38.44	0.85%	62,352
Nov 6, 2025	38.92	39.03	38.55	38.78	38.11	-0.44%	76,395
Nov 5, 2025	38.44	39.20	38.27	38.95	38.28	1.62%	88,274
Nov 4, 2025	38.04	38.73	38.01	38.33	37.67	-	135,586
Nov 3, 2025	37.56	38.33	36.99	38.33	37.67	1.64%	112,112
Oct 31, 2025	37.58	37.94	36.93	37.71	37.06	0.19%	112,028
Oct 30, 2025	37.50	38.18	37.38	37.64	36.99	-0.03%	106,979
Oct 29, 2025	37.99	38.79	37.35	37.65	37.00	-1.54%	91,574
Oct 28, 2025	37.77	38.37	37.57	38.24	37.58	0.58%	82,304
Oct 27, 2025	37.71	38.34	37.55	38.02	37.36	0.88%	70,907
Oct 24, 2025	37.32	38.27	37.32	37.69	37.04	2.09%	84,291
Oct 23, 2025	36.81	38.30	36.50	36.92	36.28	-	119,296
Oct 22, 2025	37.35	37.70	36.40	36.92	36.28	1.96%	84,811
Oct 21, 2025	36.03	36.51	35.77	36.21	35.59	-0.22%	67,337
Oct 20, 2025	35.25	36.31	35.25	36.29	35.66	3.36%	64,440
Oct 17, 2025	34.98	35.25	34.50	35.11	34.50	1.33%	77,964
Oct 16, 2025	36.14	36.14	34.31	34.65	34.05	-4.60%	117,146
Oct 15, 2025	37.19	37.25	36.19	36.32	35.69	-1.25%	93,091
Oct 14, 2025	35.35	36.98	35.35	36.78	36.15	3.58%	60,492
Oct 13, 2025	35.67	35.67	34.91	35.51	34.90	1.46%	58,581