TrustCo Bank Corp NY (TRST) NASDAQ

52.07

+1.1(+2.16%)

Updated at June 02 04:00PM

Currency In USD

TRST Historical Return

If you invested $1000 in TrustCo Bank Corp NY (TRST) 10 years ago, it would be worth $2,342.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,726.46, while $1000 invested 1 year ago would be worth $1,763.29. This corresponds to total returns of 134.23%, 72.65%, 76.33%, respectively, with annualized returns of 8.88%, 11.53%, 76.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	51.41	50.97	50.97	51.44	50.46	179,456
May 29, 2026	51.36	51.81	51.81	51.93	51.36	108,450
May 28, 2026	50.57	51.36	51.36	51.48	50.57	102,318
May 27, 2026	51.37	50.8	50.8	52.19	50.51	101,714
May 26, 2026	50.37	51.37	51.37	51.43	50.37	113,440
May 22, 2026	50.64	50.26	50.26	51.07	50.21	89,980
May 21, 2026	49.85	50.44	50.44	50.58	49.51	109,638
May 20, 2026	49.19	50.28	50.28	50.36	49.19	115,761
May 19, 2026	49.06	49.31	49.31	49.56	48.95	74,656
May 18, 2026	48.46	49.31	49.31	49.46	48.46	73,799
May 15, 2026	48.99	48.38	48.38	49.26	48.29	124,290
May 14, 2026	48.61	49.04	49.04	49.27	48.61	80,879
May 13, 2026	48.44	48.41	48.41	48.89	48.06	101,860
May 12, 2026	48.4	48.77	48.77	48.97	47.79	118,490
May 11, 2026	49.04	48.51	48.51	49.04	48.39	78,068
May 08, 2026	48.35	49.06	49.06	49.21	48.35	55,750
May 07, 2026	48.67	48.43	48.43	49.11	48.16	94,863
May 06, 2026	48.15	48.62	48.62	48.76	48.15	80,577
May 05, 2026	47.55	48.08	48.08	48.71	47.55	51,535
May 04, 2026	47.74	47.53	47.53	48.45	47.34	74,145
May 01, 2026	47.61	48.06	48.06	48.36	47.31	84,149
April 30, 2026	46.46	47.6	47.6	47.98	46.31	80,451
April 29, 2026	47.3	46.83	46.83	47.58	46.78	94,007
April 28, 2026	47.13	47.64	47.64	47.98	45.7	99,425
April 27, 2026	46.03	46.99	46.99	47.16	45.33	73,433
April 24, 2026	46.29	46.15	46.15	46.46	45.93	69,521
April 23, 2026	45.24	46.48	46.48	46.55	44.95	73,582
April 22, 2026	46.28	45.06	45.06	46.83	44.28	114,601
April 21, 2026	46.51	46.3	46.3	46.81	46.09	108,063
April 20, 2026	46.35	46.61	46.61	46.76	46.09	84,001
April 17, 2026	46.23	46.38	46.38	47.35	46.19	88,993
April 16, 2026	46.12	45.73	45.73	46.21	45.62	63,240
April 15, 2026	46.6	46.19	46.19	46.91	45.89	75,185
April 14, 2026	46.8	46.67	46.67	46.9	46.18	92,244
April 13, 2026	46.42	46.88	46.88	47.06	46.05	112,175
April 10, 2026	46.79	46.42	46.42	47.21	46.07	60,561
April 09, 2026	45.87	46.82	46.82	47.03	45.87	113,497
April 08, 2026	46.12	46.2	46.2	46.59	45.91	128,440
April 07, 2026	44.8	45.27	45.27	45.4	44.32	95,893
April 06, 2026	44.32	44.83	44.83	44.86	44.17	83,919
April 02, 2026	43.62	44.52	44.52	44.56	43.38	122,414
April 01, 2026	43.78	44.06	44.06	44.84	43.78	95,933
March 31, 2026	43.64	43.78	43.78	44	43.24	109,149
March 30, 2026	43.17	43.13	43.13	43.34	42.55	100,012
March 27, 2026	43.16	42.75	42.75	43.3	42.7	86,393
March 26, 2026	42.93	43.38	43.38	43.49	42.71	64,779
March 25, 2026	43.63	43.17	43.17	43.84	42.97	119,451
March 24, 2026	42.94	43.4	43.4	43.75	42.4	124,373
March 23, 2026	43.66	43.19	43.19	44.17	43.1	170,735
March 20, 2026	43.05	42.66	42.66	43.37	42.24	479,714
March 19, 2026	42.35	43.05	43.05	43.31	41.84	173,561
March 18, 2026	42.6	42.29	42.29	42.67	42.06	177,982
March 17, 2026	44.05	42.56	42.56	44.72	42.42	143,819
March 16, 2026	44.12	43.51	43.51	45.08	43.45	145,725
March 13, 2026	43.88	43.95	43.95	44.32	43.07	126,638
March 12, 2026	42.24	43.42	43.42	43.45	42.08	120,897
March 11, 2026	43.7	43.05	43.05	43.7	42.81	137,095
March 10, 2026	43.57	43.83	43.83	44.76	43.57	166,451
March 09, 2026	43.23	43.81	43.81	44.22	42.69	166,836
March 06, 2026	42.82	43.83	43.83	43.83	42.24	153,600