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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	35.75	35.24	35.24	35.77	34.9	298,400
August 14, 2025	35.01	35.63	35.63	35.7	35.01	108,044
August 13, 2025	35.16	35.51	35.51	35.6	34.85	104,439
August 12, 2025	33.65	34.9	34.9	34.9	33.27	91,811
August 11, 2025	33.56	33.38	33.38	33.58	33.12	82,800
August 08, 2025	33.19	33.35	33.35	33.41	32.86	77,300
August 07, 2025	33.11	32.89	32.89	33.15	32.82	54,600
August 06, 2025	33.14	33.07	33.07	33.34	32.97	46,600
August 05, 2025	33.25	33.21	33.21	33.25	32.62	69,602
August 04, 2025	33.06	33.19	33.19	33.82	32.92	69,703
August 01, 2025	33.23	33.05	33.05	33.38	32.66	115,300
July 31, 2025	33.47	33.56	33.56	33.79	33.27	100,774
July 30, 2025	34.45	33.82	33.82	34.84	33.63	57,927
July 29, 2025	34.93	34.3	34.3	35.03	34.29	50,600
July 28, 2025	34.72	34.71	34.71	34.87	34.42	59,519
July 25, 2025	34.82	34.7	34.7	34.82	34.4	74,306
July 24, 2025	35.59	34.89	34.89	35.63	34.87	101,700
July 23, 2025	35.82	35.9	35.9	35.96	35.15	85,141
July 22, 2025	35.85	35.72	35.72	36.49	35.3	271,500
July 21, 2025	35.3	35.27	35.27	35.82	35.05	77,602
July 18, 2025	35.69	35.24	35.24	35.69	34.98	57,614
July 17, 2025	34.51	35.34	35.34	35.59	34.51	107,130
July 16, 2025	34.38	34.61	34.61	34.7	33.89	66,838
July 15, 2025	35.23	34.22	34.22	35.53	34.18	84,600
July 14, 2025	34.8	35.29	35.29	35.31	34.27	77,302
July 11, 2025	35.24	34.82	34.82	35.24	34.76	67,000
July 10, 2025	35.2	35.34	35.34	35.59	35.15	60,600
July 09, 2025	35.51	35.28	35.28	35.51	35.01	58,206
July 08, 2025	35.25	35.28	35.28	35.69	35.2	109,500
July 07, 2025	35.28	35.22	35.22	35.82	35.04	78,943
July 03, 2025	35.38	35.58	35.58	35.68	34.83	57,600
July 02, 2025	34.66	35.1	35.1	35.13	34.23	86,400
July 01, 2025	33.31	34.48	34.48	34.78	33.29	148,600
June 30, 2025	33.47	33.42	33.42	33.65	33.35	135,300
June 27, 2025	33.22	33.35	33.35	33.73	33.01	267,000
June 26, 2025	32.33	33.08	33.08	33.1	32.2	82,131
June 25, 2025	32.23	32.28	32.28	32.48	32.09	74,700
June 24, 2025	31.98	32.22	32.22	32.53	31.94	87,600
June 23, 2025	30.87	31.72	31.72	31.72	30.72	60,400
June 20, 2025	30.9	30.83	30.83	31.31	30.62	170,500
June 18, 2025	30.58	30.73	30.73	31.03	30.52	47,907
June 17, 2025	30.73	30.6	30.6	31.13	30.57	56,835
June 16, 2025	31.92	30.95	30.95	31.92	30.89	98,732
June 13, 2025	31.75	31.59	31.59	31.93	31.2	133,401
June 12, 2025	31.81	32.06	32.06	32.09	31.49	161,200
June 11, 2025	32.15	32.03	32.03	32.33	31.82	140,922
June 10, 2025	31.63	32.06	32.06	32.15	31.63	84,000
June 09, 2025	31.6	31.64	31.64	31.8	31.36	79,700
June 06, 2025	31.4	31.46	31.46	31.68	30.72	78,600
June 05, 2025	31.12	31.23	31.23	31.28	30.79	115,637
June 04, 2025	31.34	31.08	31.08	31.48	30.96	109,722
June 03, 2025	30.61	31.4	31.4	31.44	30.17	102,370
June 02, 2025	31	30.68	30.68	31.29	30.56	86,645
May 30, 2025	30.95	31.04	31.04	31.21	30.86	80,506
May 29, 2025	30.99	31.16	31.16	31.16	30.49	61,305
May 28, 2025	31.37	30.92	30.92	31.5	30.9	58,222
May 27, 2025	31.14	31.47	31.47	31.48	30.73	95,600
May 23, 2025	30.49	30.72	30.72	30.95	30.49	87,358
May 22, 2025	30.88	31.07	31.07	31.33	30.65	101,900
May 21, 2025	31.79	31.07	31.07	32.01	31	84,846

TrustCo Bank Corp NY (TRST) NASDAQ