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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.58	45.8	45.8	46.03	45.18	291,012
February 19, 2026	45.11	45.58	45.58	45.96	45.03	95,200
February 18, 2026	45.89	45.48	45.48	46.66	45.39	113,800
February 17, 2026	45.87	45.95	45.95	46.49	45.87	70,800
February 13, 2026	45.32	45.72	45.72	45.96	44.87	83,100
February 12, 2026	45.39	45.29	45.29	45.6	44.65	101,300
February 11, 2026	45.54	45.02	45.02	45.59	44.75	67,300
February 10, 2026	45.67	45.22	45.22	46.15	44.99	121,320
February 09, 2026	46.07	45.5	45.5	46.44	44.94	142,348
February 06, 2026	46.79	46.07	46.07	47.12	46.07	117,624
February 05, 2026	45.68	46.22	46.22	46.39	45.52	119,800
February 04, 2026	45.71	45.68	45.68	46.39	45.34	164,120
February 03, 2026	44.73	45.35	45.35	45.89	43.72	163,413
February 02, 2026	43.43	44.65	44.65	45.14	43.43	153,300
January 30, 2026	42.78	43.4	43.4	43.53	42.54	104,400
January 29, 2026	42.63	43.15	43.15	43.56	42.4	95,687
January 28, 2026	42.35	42.31	42.31	42.73	42.08	95,300
January 27, 2026	42.7	42.3	42.3	42.7	42.11	56,014
January 26, 2026	42.71	42.51	42.51	43.08	41.8	95,802
January 23, 2026	45.34	42.89	42.89	45.68	42.27	147,203
January 22, 2026	45.76	45.56	45.56	48.45	45.32	104,911
January 21, 2026	43.1	45.53	45.53	45.55	43.1	128,000
January 20, 2026	42.87	42.74	42.74	43.53	42.37	72,345
January 16, 2026	43.81	43.45	43.45	43.97	43.41	49,405
January 15, 2026	42.85	43.86	43.86	44	42.85	76,400
January 14, 2026	42.32	42.84	42.84	42.84	42.28	54,809
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

TrustCo Bank Corp NY (TRST) NASDAQ