TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	43.66	44.17	43.10	43.19	43.19	1.24%	170,856
Mar 20, 2026	43.05	43.37	42.24	42.66	42.66	-0.91%	483,986
Mar 19, 2026	42.35	43.31	41.84	43.05	43.05	1.80%	174,227
Mar 18, 2026	42.60	42.67	42.06	42.29	42.29	-0.63%	177,982
Mar 17, 2026	44.05	44.72	42.42	42.56	42.56	-2.18%	143,819
Mar 16, 2026	44.12	45.08	43.45	43.51	43.51	-1.00%	145,725
Mar 13, 2026	43.88	44.32	43.07	43.95	43.95	1.22%	129,931
Mar 12, 2026	42.24	43.45	42.05	43.42	43.42	0.86%	123,221
Mar 11, 2026	43.70	43.70	42.81	43.05	43.05	-1.78%	137,095
Mar 10, 2026	43.57	44.76	43.57	43.83	43.83	0.05%	166,451
Mar 9, 2026	43.23	44.22	42.61	43.81	43.81	-0.05%	171,865
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