TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.26	54.85	53.98	54.66	54.66	0.74%	281,649
Jun 25, 2026	53.86	54.60	53.83	54.26	54.26	0.69%	90,109
Jun 24, 2026	53.81	54.27	53.56	53.89	53.89	0.60%	172,828
Jun 23, 2026	52.82	53.91	52.82	53.57	53.57	1.43%	113,720
Jun 22, 2026	52.25	53.43	52.14	52.82	52.82	1.10%	116,367
Jun 18, 2026	52.40	52.58	51.77	52.24	52.24	1.10%	233,918
Jun 17, 2026	52.71	53.53	51.35	51.67	51.67	-2.12%	152,380
Jun 16, 2026	53.24	54.30	52.63	52.79	52.79	-0.49%	227,918
Jun 15, 2026	55.30	55.30	52.96	53.05	53.05	-3.98%	166,073
Jun 12, 2026	55.19	55.60	55.10	55.25	55.25	0.66%	139,823
Jun 11, 2026	55.07	55.40	54.31	54.89	54.89	0.37%	149,592
Jun 10, 2026	54.19	55.00	54.12	54.69	54.69	1.43%	123,775
Jun 9, 2026	53.40	54.48	53.40	53.92	53.92	1.37%	134,739
Jun 8, 2026	52.96	53.65	52.66	53.19	53.19	1.26%	135,230
Jun 5, 2026	52.36	52.98	52.36	52.53	52.53	0.48%	133,473
Jun 4, 2026	51.39	52.86	51.30	52.66	52.28	3.68%	121,683
Jun 3, 2026	51.79	51.98	50.72	50.79	50.42	-2.46%	141,319
Jun 2, 2026	50.71	52.25	50.71	52.07	51.69	2.16%	121,006
Jun 1, 2026	51.41	51.44	50.46	50.97	50.60	-1.62%	179,456
May 29, 2026	51.36	51.93	51.36	51.81	51.44	0.88%	108,535
May 28, 2026	50.57	51.48	50.57	51.36	50.99	1.10%	102,318
May 27, 2026	51.37	52.19	50.51	50.80	50.43	-1.11%	102,647
May 26, 2026	50.37	51.43	50.37	51.37	51.00	2.21%	114,259
May 22, 2026	50.64	51.07	50.21	50.26	49.90	-0.36%	89,980
May 21, 2026	49.85	50.59	49.51	50.44	50.08	0.32%	113,086
May 20, 2026	49.19	50.36	49.19	50.28	49.92	1.97%	117,186
May 19, 2026	49.06	49.56	48.95	49.31	48.95	-	74,656
May 18, 2026	48.46	49.46	48.46	49.31	48.95	1.92%	73,804
May 15, 2026	48.99	49.26	48.29	48.38	48.03	-1.35%	124,290
May 14, 2026	48.61	49.27	48.61	49.04	48.69	1.30%	80,879
May 13, 2026	48.44	48.89	48.06	48.41	48.06	-0.74%	101,860
May 12, 2026	48.40	48.97	47.79	48.77	48.42	0.54%	118,490
May 11, 2026	49.04	49.04	48.39	48.51	48.16	-1.12%	78,068
May 8, 2026	48.35	49.21	48.35	49.06	48.71	1.30%	55,750
May 7, 2026	48.67	49.11	48.16	48.43	48.08	-0.39%	94,863
May 6, 2026	48.15	48.76	48.15	48.62	48.27	1.12%	81,574
May 5, 2026	47.55	48.71	47.55	48.08	47.73	1.16%	51,535
May 4, 2026	47.74	48.45	47.34	47.53	47.19	-1.10%	74,145
May 1, 2026	47.61	48.36	47.31	48.06	47.71	0.97%	84,149
Apr 30, 2026	46.46	47.98	46.31	47.60	47.26	1.64%	80,459
Apr 29, 2026	47.30	47.58	46.78	46.83	46.49	-1.70%	94,007
Apr 28, 2026	47.13	47.98	45.70	47.64	47.30	1.38%	103,924
Apr 27, 2026	46.03	47.16	45.33	46.99	46.65	1.82%	80,261
Apr 24, 2026	46.29	46.46	45.93	46.15	45.82	-0.71%	74,785
Apr 23, 2026	45.24	46.55	44.95	46.48	46.14	3.15%	74,013
Apr 22, 2026	46.28	46.83	44.28	45.06	44.73	-2.68%	114,654
Apr 21, 2026	46.51	46.81	46.09	46.30	45.97	-0.67%	108,089
Apr 20, 2026	46.35	46.76	46.09	46.61	46.27	0.50%	84,001
Apr 17, 2026	46.23	47.35	46.17	46.38	46.05	1.42%	91,738
Apr 16, 2026	46.12	46.21	45.62	45.73	45.40	-1.00%	63,244
Apr 15, 2026	46.60	46.91	45.89	46.19	45.86	-1.03%	75,337
Apr 14, 2026	46.80	46.90	46.18	46.67	46.33	-0.45%	92,244
Apr 13, 2026	46.42	47.06	46.05	46.88	46.54	0.99%	112,246
Apr 10, 2026	46.79	47.21	46.07	46.42	46.09	-0.85%	60,561
Apr 9, 2026	45.87	47.03	45.87	46.82	46.48	1.34%	113,497
Apr 8, 2026	46.12	46.59	45.91	46.20	45.87	2.05%	128,640
Apr 7, 2026	44.80	45.40	44.32	45.27	44.94	0.98%	95,893
Apr 6, 2026	44.32	44.86	44.17	44.83	44.51	0.70%	83,919
Apr 2, 2026	43.62	44.56	43.38	44.52	44.20	1.04%	122,414
Apr 1, 2026	43.78	44.84	43.78	44.06	43.74	0.64%	95,933
Mar 31, 2026	43.64	44.02	43.24	43.78	43.46	1.51%	111,867
Mar 30, 2026	43.17	43.34	42.55	43.13	42.82	0.89%	100,012
Mar 27, 2026	43.16	43.31	42.69	42.75	42.44	-1.45%	89,498
Mar 26, 2026	42.89	43.49	42.71	43.38	43.07	0.49%	66,655
Mar 25, 2026	43.63	43.84	42.97	43.17	42.86	-0.53%	124,441
Mar 24, 2026	42.94	43.75	42.40	43.40	43.09	0.49%	125,168
Mar 23, 2026	43.66	44.17	43.10	43.19	42.88	1.24%	170,856
Mar 20, 2026	43.05	43.37	42.24	42.66	42.35	-0.91%	483,986
Mar 19, 2026	42.35	43.31	41.84	43.05	42.74	1.80%	174,227
Mar 18, 2026	42.60	42.67	42.06	42.29	41.98	-0.63%	177,982
Mar 17, 2026	44.05	44.72	42.42	42.56	42.25	-2.18%	143,819
Mar 16, 2026	44.12	45.08	43.45	43.51	43.20	-1.00%	145,725
Mar 13, 2026	43.88	44.32	43.07	43.95	43.63	1.22%	129,931
Mar 12, 2026	42.24	43.45	42.05	43.42	43.11	0.86%	123,221
Mar 11, 2026	43.70	43.70	42.81	43.05	42.74	-1.78%	137,095
Mar 10, 2026	43.57	44.76	43.57	43.83	43.51	0.05%	166,451
Mar 9, 2026	43.23	44.22	42.61	43.81	43.49	-0.05%	171,865
Mar 6, 2026	42.82	43.83	42.24	43.83	43.51	0.34%	153,567
Mar 5, 2026	44.32	44.69	43.72	44.06	43.36	-1.19%	130,642
Mar 4, 2026	44.51	44.82	44.04	44.59	43.89	1.13%	82,223
Mar 3, 2026	43.44	44.29	43.21	44.09	43.39	0.02%	135,477
Mar 2, 2026	43.03	44.63	42.73	44.08	43.38	1.64%	155,073
Feb 27, 2026	44.49	44.76	42.96	43.37	42.69	-3.34%	141,082
Feb 26, 2026	45.03	45.62	44.68	44.87	44.16	-0.36%	147,454
Feb 25, 2026	44.77	45.40	44.57	45.03	44.32	1.33%	127,807
Feb 24, 2026	44.35	45.22	44.02	44.44	43.74	0.02%	157,526
Feb 23, 2026	45.40	45.73	43.34	44.43	43.73	-2.99%	143,988
Feb 20, 2026	45.58	46.03	45.18	45.80	45.08	0.48%	291,012
Feb 19, 2026	45.11	45.96	45.03	45.58	44.86	0.22%	95,167
Feb 18, 2026	45.89	46.66	45.39	45.48	44.76	-1.02%	113,752
Feb 17, 2026	45.87	46.49	45.87	45.95	45.22	0.50%	70,767
Feb 13, 2026	45.32	45.96	44.87	45.72	45.00	0.95%	83,094
Feb 12, 2026	45.39	45.60	44.65	45.29	44.58	0.60%	101,279
Feb 11, 2026	45.54	45.59	44.75	45.02	44.31	-0.44%	67,268
Feb 10, 2026	45.67	46.20	44.99	45.22	44.51	-0.62%	122,916
Feb 9, 2026	46.07	46.44	44.94	45.50	44.78	-1.24%	142,348
Feb 6, 2026	46.79	47.12	46.07	46.07	45.34	-0.32%	132,032
Feb 5, 2026	45.68	46.39	45.52	46.22	45.49	1.18%	119,780
Feb 4, 2026	45.71	46.39	45.34	45.68	44.96	0.73%	164,120
Feb 3, 2026	44.73	45.89	43.72	45.35	44.63	1.57%	163,413