NASDAQ : TRST

TrustCo Bank Corp NY — Price history

Financials · Banks - Regional · United States

Last price 56.28 USD (Oct 30, 2026, 2:27 PM EDT) · Market cap 930.20M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

TrustCo Bank Corp NY (TRST) closed at 58.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	56.8	58.18	56.8	58.27	27,620	+3.57%
2026-10-30	56.98	57.3	56.01	56.26	102,442	-1.07%
2026-10-29	57.34	57.78	56.64	56.87	97,799	+0.30%
2026-10-28	56.51	57.04	55.9	56.7	126,675	+0.34%
2026-10-27	56.85	56.97	56.025	56.51	134,703	+0.20%
2026-10-26	55.86	56.69	55.67	56.4	160,941	+1.20%
2026-10-23	54.97	55.795	54.728	55.73	102,104	+0.47%
2026-10-22	54.79	55.905	54.72	55.47	121,096	+2.36%
2026-10-21	55.06	55.06	54	54.19	94,870	-0.99%
2026-10-20	53.98	55.45	53.98	54.73	74,109	+1.96%
2026-10-19	54.14	54.32	53.39	53.68	114,052	-1.16%
2026-10-16	54.11	54.94	53.49	54.31	96,847	+0.54%
2026-10-15	54.15	54.57	53.49	54.02	127,691	+0.28%
2026-10-14	53.24	54.18	52.81	53.87	109,128	-0.63%
2026-10-13	54.3	54.65	53.73	54.21	78,019	-0.09%
2026-10-12	53.88	54.49	53.545	54.26	78,531	+1.25%
2026-10-09	54.71	54.71	53.54	53.59	67,279	-2.14%
2026-10-08	54.21	54.9	53.92	54.76	89,844	+0.92%
2026-10-07	54.54	54.81	53.98	54.26	68,866	-1.58%
2026-10-06	55.34	55.89	54.96	55.13	102,254	-0.09%
2026-10-05	55.32	55.77	53.49	55.18	131,218	-0.92%
2026-10-02	55.05	56.195	55.05	55.69	107,463	+1.72%
2026-10-01	54.09	54.81	53.07	54.75	111,964	+0.85%
2026-09-30	54.37	56.135	53.7	54.29	160,658	-0.53%
2026-09-29	55.21	55.75	54.16	54.58	97,006	-1.39%
2026-09-28	56.27	56.27	55.165	55.35	105,255	-1.51%
2026-09-25	56.54	56.73	56.05	56.2	100,072	-0.18%
2026-09-24	55.79	56.425	55.75	56.3	106,266	+1.37%
2026-09-23	55.96	56.2	55.47	55.54	92,645	-0.75%
2026-09-22	56.68	57.13	55.79	55.96	106,294	-0.67%
2026-09-21	57.1	57.53	56.24	56.34	106,407	-0.58%
2026-09-18	55.86	56.88	54.91	56.67	446,830	+0.71%
2026-09-17	57.52	57.53	56.14	56.27	160,749	-1.92%
2026-09-16	59.24	59.28	56.18	57.37	245,045	-2.94%
2026-09-15	58.79	59.26	58.59	59.11	191,675	+0.84%
2026-09-14	58.26	59.07	58.17	58.62	154,147	+0.29%
2026-09-11	58.95	59.1	57.57	58.45	150,951	+0.05%
2026-09-10	57.4	58.5	57.08	58.42	141,670	+1.71%
2026-09-09	56.95	57.64	56.575	57.44	146,252	-0.02%
2026-09-08	58	58.135	57.16	57.45	171,897	-0.81%
2026-09-04	57.08	58.12	57.08	57.92	101,213	+1.26%
2026-09-03	57.61	57.905	57.3	57.6	108,460	+0.56%
2026-09-02	56.28	57.68	56.14	57.28	163,040	+2.01%
2026-09-01	56.64	57.26	55.53	56.15	176,113	-1.00%
2026-08-31	57.15	57.2	56.6	56.72	137,406	-0.72%
2026-08-28	57.37	58.05	56.945	57.13	133,055	-0.38%
2026-08-27	56.82	57.39	56.385	57.35	114,570	+0.39%
2026-08-26	56.95	57.36	56.6	57.13	142,369	+0.39%
2026-08-25	57.37	57.498	56.81	56.91	121,192	-0.51%
2026-08-24	56.92	57.63	56.8	57.2	127,975	+0.65%
2026-08-21	57.43	57.845	56.65	56.83	227,847	-0.65%
2026-08-20	56.41	57.58	56.15	57.2	124,153	+1.24%
2026-08-19	57.71	57.71	56.17	56.5	160,922	-1.46%
2026-08-18	57.16	57.435	56.67	57.34	118,991	+0.95%
2026-08-17	57.35	57.56	56.72	56.8	135,861	-0.96%
2026-08-14	57.08	57.65	57.04	57.35	120,037	+0.61%
2026-08-13	57.07	57.45	56.64	57	132,471	+0.80%
2026-08-12	55.99	57.275	55.99	56.55	133,536	+1.00%
2026-08-11	54.98	56.49	54.98	55.99	99,671	+2.41%
2026-08-10	54.8	55.62	54.551	54.67	139,095	-0.76%
2026-08-07	56.25	56.86	55.04	55.09	144,085	-2.06%
2026-08-06	56.99	57.94	56.21	56.25	99,365	-1.06%
2026-08-05	58.08	58.115	56.83	56.85	104,924	-1.54%
2026-08-04	57.22	58.45	57.07	57.74	99,660	+0.89%
2026-08-03	57.62	57.915	56.515	57.23	126,318	+0.44%
2026-07-31	56.48	57.2	56.13	56.98	113,142	+0.74%
2026-07-30	56.29	56.87	55.89	56.56	79,628	+1.02%
2026-07-29	57.83	58.19	55.8	55.99	119,013	-3.10%
2026-07-28	57.89	58.975	57.71	57.78	107,435	+0.64%
2026-07-27	57.69	57.925	56.99	57.41	142,749	+0.10%
2026-07-24	56.62	57.872	55.995	57.35	109,485	+1.59%
2026-07-23	55.29	56.5	54.9	56.45	141,788	+0.91%
2026-07-22	55.49	56.12	52.88	55.94	163,039	+0.43%
2026-07-21	55.26	55.87	54.53	55.7	146,529	+0.47%
2026-07-20	54.93	55.895	54.3	55.44	136,199	+0.95%
2026-07-17	55.07	55.33	54.14	54.92	146,242	-0.94%
2026-07-16	54.82	56.065	54.745	55.44	110,253	+1.13%
2026-07-15	54.5	55.31	51.018	54.82	106,794	+0.43%
2026-07-14	54.84	55.22	54.48	54.585	90,608	-0.17%
2026-07-13	54.5	55.01	54.26	54.68	76,916	+0.37%
2026-07-10	54.31	54.9	54.135	54.48	59,426	+0.04%
2026-07-09	53.39	54.71	53.39	54.46	80,175	+1.89%
2026-07-08	54.66	54.815	53.45	53.45	93,885	-2.30%
2026-07-07	54.96	55.54	54.59	54.71	87,755	-0.47%
2026-07-06	54.58	55.06	54.17	54.97	76,641	+0.79%
2026-07-02	56.04	56.665	54.43	54.54	81,732	-2.15%
2026-07-01	54.95	56.15	54.69	55.74	137,414	+1.51%
2026-06-30	54.31	54.97	53.82	54.91	89,469	+1.31%
2026-06-29	54.35	54.54	53.61	54.2	117,357	-0.84%
2026-06-26	54.26	54.85	53.975	54.66	282,859	+0.74%
2026-06-25	53.86	54.6	53.83	54.26	90,311	+0.69%
2026-06-24	53.81	54.27	53.555	53.89	173,125	+0.60%
2026-06-23	52.82	53.91	52.82	53.57	113,720	+1.43%
2026-06-22	52.25	53.43	52.14	52.815	116,503	+1.10%
2026-06-18	52.4	52.575	51.77	52.24	233,918	+1.10%
2026-06-17	52.71	53.53	51.35	51.67	152,380	-2.12%
2026-06-16	53.24	54.3	52.63	52.79	227,918	-0.49%
2026-06-15	55.3	55.3	52.955	53.05	166,073	-3.98%
2026-06-12	55.19	55.6	55.095	55.25	139,823	+0.66%
2026-06-11	55.07	55.4	54.31	54.89	149,592	+0.37%
2026-06-10	54.19	55	54.115	54.69	123,775	+1.43%
2026-06-09	53.4	54.48	53.4	53.92	134,739	+1.37%
2026-06-08	52.96	53.65	52.66	53.19	135,230	+1.26%
2026-06-05	52.36	52.98	52.36	52.53	133,473	+0.48%
2026-06-04	51.39	52.86	51.3	52.66	121,683	+3.68%
2026-06-03	51.79	51.98	50.72	50.79	141,319	-2.46%
2026-06-02	50.71	52.25	50.71	52.07	121,006	+2.16%
2026-06-01	51.41	51.435	50.46	50.97	179,456	-1.62%
2026-05-29	51.36	51.93	51.36	51.81	108,535	+0.88%
2026-05-28	50.57	51.48	50.57	51.36	102,318	+1.10%
2026-05-27	51.37	52.19	50.51	50.8	102,647	-1.11%
2026-05-26	50.37	51.43	50.37	51.37	114,259	+2.21%
2026-05-22	50.64	51.07	50.21	50.26	89,980	-0.36%
2026-05-21	49.85	50.59	49.51	50.44	113,086	+0.32%
2026-05-20	49.19	50.36	49.19	50.28	117,186	+1.97%
2026-05-19	49.06	49.56	48.95	49.31	74,656	+0.00%
2026-05-18	48.46	49.46	48.46	49.31	73,804	+1.92%
2026-05-15	48.99	49.26	48.29	48.38	124,290	-1.35%
2026-05-14	48.61	49.265	48.61	49.04	80,879	+1.30%
2026-05-13	48.44	48.89	48.06	48.41	101,860	-0.74%