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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	36.14	34.65	34.65	36.14	34.31	117,146
October 15, 2025	37.19	36.32	36.32	37.25	36.19	93,046
October 14, 2025	35.35	36.78	36.78	36.98	35.35	60,500
October 13, 2025	35.67	35.51	35.51	35.67	34.91	58,600
October 10, 2025	35.83	35	35	36.56	34.98	86,994
October 09, 2025	36.42	35.9	35.9	36.42	35.78	69,239
October 08, 2025	36.89	36.47	36.47	37.16	36.28	83,800
October 07, 2025	36.94	36.75	36.75	37.19	36.65	93,500
October 06, 2025	36.74	37.03	37.03	37.18	36.37	114,500
October 03, 2025	35.74	36.36	36.35	36.76	35.74	105,924
October 02, 2025	36.02	35.74	35.74	36.02	35.54	89,701
October 01, 2025	36.03	36.14	36.14	36.45	35.65	102,147
September 30, 2025	36.57	36.3	36.3	36.64	36.02	103,933
September 29, 2025	37.73	36.57	36.57	37.73	36.51	98,432
September 26, 2025	37.78	37.68	37.68	38.16	37.49	72,648
September 25, 2025	38.11	37.79	37.79	38.23	37.74	72,200
September 24, 2025	38.67	38.41	38.41	38.8	38.02	67,644
September 23, 2025	38.87	38.69	38.69	39.31	38.5	100,939
September 22, 2025	39.08	38.7	38.7	39.2	38.53	72,400
September 19, 2025	40.04	39.12	39.12	40.04	39.05	290,200
September 18, 2025	39.04	40.04	40.04	40.07	38.87	117,339
September 17, 2025	38.68	38.87	38.87	39.83	38.31	104,800
September 16, 2025	39.07	38.52	38.52	39.17	38.31	101,200
September 15, 2025	39.61	39.16	39.16	40.04	39.05	123,412
September 12, 2025	40.11	39.56	39.56	40.19	38.85	152,819
September 11, 2025	39.51	40.05	40.05	40.05	39.35	124,682

TrustCo Bank Corp NY (TRST) NASDAQ