TrustCo Bank Corp NY (TRST) NASDAQ

Currency In USD

TRST Historical Return

If you invested $1000 in TrustCo Bank Corp NY (TRST) 10 years ago, it would be worth $2,458.15 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,100.26, while $1000 invested 1 year ago would be worth $1,763. This corresponds to total returns of 145.82%, 110.03%, 76.3%, respectively, with annualized returns of 9.41%, 15.99%, 76.3%.

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
July 31, 2026	56.48	56.98	56.98	57.2	56.13	113,141
July 30, 2026	56.29	56.56	56.56	56.87	55.89	79,627
July 29, 2026	57.83	55.99	55.99	58.19	55.8	119,002
July 28, 2026	57.89	57.78	57.78	58.98	57.71	107,433
July 27, 2026	57.69	57.41	57.41	57.93	56.99	142,744
July 24, 2026	56.62	57.35	57.35	57.87	56	109,465
July 23, 2026	55.29	56.45	56.45	56.5	54.9	141,785
July 22, 2026	55.49	55.94	55.94	56.12	52.88	163,035
July 21, 2026	55.26	55.7	55.7	55.87	54.53	146,526
July 20, 2026	54.93	55.44	55.44	55.9	54.3	136,197
July 17, 2026	55.07	54.92	54.92	55.33	54.14	146,242
July 16, 2026	54.82	55.44	55.44	56.07	54.75	110,248
July 15, 2026	54.5	54.82	54.82	55.31	51.02	106,794
July 14, 2026	54.84	54.59	54.59	55.22	54.48	90,608
July 13, 2026	54.5	54.68	54.68	55.01	54.26	76,850
July 10, 2026	54.31	54.48	54.48	54.9	54.14	59,424
July 09, 2026	53.39	54.46	54.46	54.71	53.39	80,175
July 08, 2026	54.66	53.45	53.45	54.82	53.45	93,885
July 07, 2026	54.96	54.71	54.71	55.54	54.59	87,754
July 06, 2026	54.58	54.97	54.97	55.06	54.17	76,638
July 02, 2026	56.04	54.54	54.54	56.67	54.43	81,710
July 01, 2026	54.95	55.74	55.74	56.15	54.69	137,413
June 30, 2026	54.31	54.91	54.91	54.97	53.82	89,469
June 29, 2026	54.35	54.2	54.2	54.54	53.61	117,287
June 26, 2026	54.26	54.66	54.66	54.85	53.98	282,858
June 25, 2026	53.86	54.26	54.26	54.6	53.83	90,309
June 24, 2026	53.81	53.89	53.89	54.27	53.56	172,907
June 23, 2026	52.82	53.57	53.57	53.91	52.82	113,720
June 22, 2026	52.25	52.82	52.82	53.43	52.14	116,467
June 18, 2026	52.4	52.24	52.24	52.58	51.77	233,918
June 17, 2026	52.71	51.67	51.67	53.53	51.35	152,380
June 16, 2026	53.24	52.79	52.79	54.3	52.63	227,909
June 15, 2026	55.3	53.05	53.05	55.3	52.96	189,984
June 12, 2026	55.19	55.25	55.25	55.6	55.1	139,823
June 11, 2026	55.07	54.89	54.89	55.4	54.31	149,584
June 10, 2026	54.19	54.69	54.69	55	54.12	123,775
June 09, 2026	53.4	53.92	53.92	54.48	53.4	134,639
June 08, 2026	52.96	53.19	53.19	53.65	52.66	135,230
June 05, 2026	52.36	52.53	52.53	52.98	52.36	133,473
June 04, 2026	51.39	52.66	52.66	52.86	51.3	121,683
June 03, 2026	51.79	50.79	50.79	51.98	50.72	128,691
June 02, 2026	50.71	52.07	52.07	52.25	50.71	121,006
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