TrustCo Bank Corp NY - Common Stock (TRST)

Last Price43.42

Change+0.37 (0.86%)

NASDAQ · Last Trade: Mar 12th, 5:14 PM EDT

Historical Prices For TrustCo Bank Corp NY - Common Stock (TRST)

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	43.70	43.70	42.80	43.05	137,096	43.05
3/10/2026	43.57	44.76	43.57	43.83	166,452	43.83
3/09/2026	43.23	44.22	42.61	43.81	171,865	43.81
3/06/2026	42.82	43.83	42.24	43.83	153,568	43.83
3/05/2026	44.32	44.69	43.72	44.06	130,643	44.06
3/04/2026	44.51	44.81	44.04	44.59	82,224	44.59
3/03/2026	43.44	44.28	43.21	44.09	135,477	44.09
3/02/2026	43.03	44.63	42.73	44.08	155,073	44.08
2/27/2026	44.49	44.76	42.96	43.37	141,084	43.37
2/26/2026	45.03	45.62	44.68	44.87	147,454	44.87
2/25/2026	44.77	45.40	44.57	45.03	127,807	45.03
2/24/2026	44.35	45.22	44.02	44.44	157,527	44.44
2/23/2026	45.40	45.73	43.34	44.43	143,989	44.43
2/20/2026	45.58	46.03	45.18	45.80	291,012	45.80
2/19/2026	45.11	45.96	45.03	45.58	95,167	45.58
2/18/2026	45.89	46.66	45.39	45.48	113,752	45.48
2/17/2026	45.87	46.49	45.87	45.95	70,767	45.95
2/13/2026	45.32	45.96	44.87	45.72	83,094	45.72
2/12/2026	45.39	45.60	44.65	45.29	101,279	45.29
2/11/2026	45.54	45.59	44.75	45.02	67,268	45.02
2/10/2026	45.67	46.20	44.99	45.22	122,916	45.22
2/09/2026	46.07	46.44	44.94	45.50	143,076	45.50
2/06/2026	46.79	47.12	46.07	46.07	132,032	46.07
2/05/2026	45.68	46.39	45.52	46.22	119,780	46.22
2/04/2026	45.71	46.39	45.34	45.68	164,120	45.68
2/03/2026	44.73	45.88	43.72	45.35	163,413	45.35
2/02/2026	43.43	45.14	43.43	44.65	153,299	44.65
1/30/2026	42.78	43.53	42.54	43.40	104,390	43.40
1/29/2026	42.63	43.56	42.40	43.15	97,720	43.15
1/28/2026	42.35	42.73	42.08	42.31	95,293	42.31
1/27/2026	42.38	42.82	42.11	42.30	57,346	42.30
1/26/2026	42.71	43.08	41.80	42.51	95,802	42.51
1/23/2026	45.34	45.67	42.27	42.89	147,203	42.89
1/22/2026	45.76	48.45	45.32	45.56	104,911	45.56
1/21/2026	43.10	45.55	43.10	45.53	127,965	45.53
1/20/2026	42.69	43.53	42.37	42.73	72,345	42.73
1/16/2026	43.81	44.02	43.41	43.45	55,672	43.45
1/15/2026	42.85	44.00	42.85	43.86	76,350	43.86
1/14/2026	42.32	42.84	42.28	42.84	54,809	42.84
1/13/2026	41.66	42.66	41.38	42.44	82,974	42.44
1/12/2026	41.46	42.03	41.24	41.62	51,644	41.62
1/09/2026	42.31	42.40	41.58	41.69	64,576	41.69
1/08/2026	40.74	42.55	40.74	42.21	74,903	42.21
1/07/2026	41.30	41.46	40.49	40.99	69,297	40.99
1/06/2026	41.30	41.49	40.96	41.43	92,257	41.43
1/05/2026	41.28	42.02	41.01	41.52	126,502	41.52
1/02/2026	41.24	41.77	40.33	41.28	112,732	41.28
12/31/2025	41.94	42.41	41.28	41.33	59,100	41.33
12/30/2025	42.43	42.56	41.73	41.76	73,507	41.76
12/29/2025	42.54	42.63	41.86	42.48	69,196	42.48
12/26/2025	42.86	42.97	42.17	42.57	86,150	42.57
12/24/2025	42.57	42.91	42.44	42.85	72,981	42.85
12/23/2025	42.95	43.46	42.48	42.55	102,213	42.55
12/22/2025	43.58	44.49	42.99	43.12	103,696	43.12
12/19/2025	43.12	43.48	42.29	43.30	497,873	43.30
12/18/2025	42.90	43.77	42.88	43.27	91,293	43.27
12/17/2025	42.81	43.24	42.25	42.72	151,218	42.72
12/16/2025	44.55	44.69	42.71	42.73	174,799	42.73
12/15/2025	44.59	45.01	44.13	44.44	112,457	44.44