TrustCo Bank Corp NY (TRST) NASDAQ

43.95

+0.53(+1.22%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2026	44.32	44.06	43.68	44.69	43.72	130,642
March 04, 2026	44.51	44.59	44.59	44.82	44.04	81,177
March 03, 2026	43.44	44.09	44.09	44.29	43.27	130,771
March 02, 2026	43.03	44.08	44.08	44.63	42.73	155,100
February 27, 2026	44.49	43.37	43.37	44.76	42.96	141,100
February 26, 2026	45.03	44.87	44.87	45.62	44.68	147,500
February 25, 2026	44.77	45.03	45.03	45.4	44.57	127,807
February 24, 2026	44.35	44.44	44.44	45.22	44.02	157,526
February 23, 2026	45.4	44.43	44.43	45.73	43.34	144,000
February 20, 2026	45.58	45.8	0	46.03	45.18	291,012
February 19, 2026	45.11	45.58	0	45.96	45.03	95,200
February 18, 2026	45.89	45.48	0	46.66	45.39	113,800
February 17, 2026	45.87	45.95	0	46.49	45.87	70,800
February 13, 2026	45.32	45.72	0	45.96	44.87	83,100
February 12, 2026	45.39	45.29	0	45.6	44.65	101,300
February 11, 2026	45.54	45.02	0	45.59	44.75	67,300
February 10, 2026	45.67	45.22	0	46.2	44.99	122,916
February 09, 2026	46.07	45.5	0	46.44	44.94	142,348
February 06, 2026	46.79	46.07	0	47.12	46.07	132,032
February 05, 2026	45.68	46.22	0	46.39	45.52	119,800
February 04, 2026	45.71	45.68	0	46.39	45.34	164,120
February 03, 2026	44.73	45.35	0	45.89	43.72	163,413
February 02, 2026	43.43	44.65	0	45.14	43.43	153,300
January 30, 2026	42.78	43.4	0	43.53	42.54	104,400
January 29, 2026	42.63	43.15	0	43.56	42.4	97,720
January 28, 2026	42.35	42.31	0	42.73	42.08	95,300
January 27, 2026	42.38	42.3	0	42.82	42.11	57,346
January 26, 2026	42.71	42.51	0	43.08	41.8	95,802
January 23, 2026	45.34	42.89	0	45.68	42.27	147,203
January 22, 2026	45.76	45.56	0	48.45	45.32	104,911
January 21, 2026	43.1	45.53	0	45.55	43.1	128,000
January 20, 2026	42.87	42.74	0	43.53	42.37	72,345
January 16, 2026	43.81	43.45	0	44.02	43.41	55,700
January 15, 2026	42.85	43.86	0	44	42.85	76,400
January 14, 2026	42.32	42.84	0	42.84	42.28	54,809
January 13, 2026	41.66	42.44	0	42.67	41.38	83,000
January 12, 2026	41.46	41.62	0	42.04	41.24	51,769
January 09, 2026	42.31	41.69	0	42.4	41.58	64,600
January 08, 2026	40.74	42.21	0	42.55	40.74	74,903
January 07, 2026	41.3	40.99	0	41.46	40.49	69,300
January 06, 2026	41.3	41.43	0	41.49	40.96	92,300
January 05, 2026	41.28	41.52	0	42.02	41.01	126,502
January 02, 2026	41.24	41.28	0	41.77	40.33	112,732
December 31, 2025	41.94	41.33	0	42.41	41.28	59,100
December 30, 2025	42.43	41.76	0	42.56	41.73	73,507
December 29, 2025	42.54	42.48	0	42.63	41.86	69,200
December 26, 2025	42.86	42.57	0	42.97	42.18	86,200
December 24, 2025	42.57	42.85	0	42.91	42.44	73,000
December 23, 2025	42.95	42.55	0	43.46	42.48	102,213
December 22, 2025	43.58	43.12	0	44.5	42.99	103,700
December 19, 2025	43.12	43.3	0	43.48	42.29	497,900
December 18, 2025	42.9	43.27	0	43.77	42.88	91,300
December 17, 2025	42.81	42.72	0	43.24	42.25	151,227
December 16, 2025	44.55	42.73	0	44.69	42.71	174,800