TrustCo Bank Corp NY - TRST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	41.66	42.44	42.44	42.67	41.38	83,000
January 12, 2026	41.46	41.62	41.62	42.04	41.24	51,769
January 09, 2026	42.31	41.69	41.69	42.4	41.58	64,600
January 08, 2026	41.2	42.21	42.21	42.55	40.74	69,698
January 07, 2026	41.3	40.99	40.99	41.46	40.49	69,300
January 06, 2026	41.3	41.43	41.43	41.48	40.96	85,167
January 05, 2026	41.28	41.52	41.52	42.02	41.01	126,502
January 02, 2026	41.24	41.28	41.28	41.77	40.33	112,732
December 31, 2025	41.94	41.33	41.33	42.41	41.28	59,100
December 30, 2025	42.43	41.76	41.76	42.56	41.73	73,507
December 29, 2025	42.54	42.48	42.48	42.63	41.86	69,200
December 26, 2025	42.86	42.57	42.57	42.97	42.18	86,200
December 24, 2025	42.81	42.85	42.85	42.91	42.44	57,192
December 23, 2025	43.17	42.55	42.55	43.46	42.48	101,333
December 22, 2025	43.58	43.12	43.12	44.5	42.99	103,700
December 19, 2025	43.12	43.3	43.3	43.48	42.29	497,900
December 18, 2025	42.9	43.27	43.27	43.77	42.88	91,300
December 17, 2025	42.81	42.72	42.72	43.24	42.25	151,218
December 16, 2025	44.55	42.73	42.73	44.69	42.71	174,800
December 15, 2025	44.59	44.44	44.44	45.01	44.13	112,500
December 12, 2025	44.86	44.38	44.38	45.16	44.19	106,783
December 11, 2025	44.67	44.85	44.85	45.27	44.54	101,500
December 10, 2025	43.58	44.76	44.76	45.13	43.58	152,600
December 09, 2025	42.94	43.58	43.58	43.63	42.54	96,000
December 08, 2025	42.6	42.77	42.77	43.01	42.33	97,000
December 05, 2025	43.1	42.56	42.56	43.52	42.39	93,827
December 04, 2025	43.52	43.66	43.66	43.9	43.5	93,973
December 03, 2025	43.1	43.74	43.74	43.96	42.97	115,900
December 02, 2025	42.8	42.96	42.96	43.23	42.8	54,824
December 01, 2025	41.25	42.79	42.79	43.12	41.25	100,300
November 28, 2025	42.19	42.13	42.13	42.32	41.94	59,463
November 26, 2025	42.26	42.22	42.22	43.14	42.12	182,500
November 25, 2025	41.92	42.55	42.55	42.98	41.92	123,600
November 24, 2025	41.54	41.67	41.67	42.11	41.42	123,400
November 21, 2025	40.09	41.54	41.54	41.75	39.7	125,100
November 20, 2025	40.12	40.09	40.09	40.52	39.98	92,628
November 19, 2025	39.13	39.7	39.7	39.86	39.06	137,422
November 18, 2025	38.78	39.26	39.26	39.65	38.65	121,458
November 17, 2025	39.99	38.75	38.75	40.25	38.6	124,000
November 14, 2025	39.67	40.1	40.1	40.19	39.3	91,400
November 13, 2025	39.74	39.81	39.81	40.12	39.37	111,100
November 12, 2025	40.07	39.8	39.8	40.62	39.74	122,500
November 11, 2025	39.57	40.11	40.11	40.31	39.17	75,700
November 10, 2025	39.29	39.46	39.46	39.76	37.66	86,200
November 07, 2025	38.78	39.11	39.11	39.17	38.48	62,400
November 06, 2025	38.92	38.78	38.78	39.03	38.55	76,400
November 05, 2025	38.44	38.95	38.95	39.2	38.27	88,300
November 04, 2025	38.04	38.33	38.33	38.73	38.01	135,600
November 03, 2025	37.56	38.33	38.33	38.33	36.99	112,112
October 31, 2025	37.58	37.71	37.71	37.94	36.93	112,028
October 30, 2025	37.5	37.64	37.64	38.18	37.38	105,416
October 29, 2025	37.99	37.65	37.65	38.79	37.35	91,600
October 28, 2025	37.77	38.24	38.24	38.37	37.57	82,304
October 27, 2025	37.71	38.02	38.02	38.34	37.55	70,907
October 24, 2025	37.32	37.69	37.69	38.27	37.32	84,300
October 23, 2025	36.81	36.92	36.92	38.3	36.5	119,300
October 22, 2025	37.35	36.92	36.92	37.7	36.4	84,811
October 21, 2025	36.03	36.21	36.21	36.51	35.77	66,023
October 20, 2025	35.25	36.29	36.29	36.31	35.25	64,440
October 17, 2025	34.98	35.11	35.11	35.25	34.5	65,931

TrustCo Bank Corp NY (TRST) NASDAQ