5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
+12.09%
3 MONTH PERFORMANCE
+9.29%
6 MONTH PERFORMANCE
+39.80%
YEAR-TO-DATE PERFORMANCE
+31.07%
1 YEAR PERFORMANCE
+19.49%
TrustCo Bank Corp NY Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $43.43 | $43.66 (0.53%) | $43.90 | $42.50 | 103.70 K | $828.01 M |
| 12/03/2025 | $43.10 | $43.74 (1.48%) | $43.96 | $42.97 | 115.94 K | $829.53 M |
| 12/02/2025 | $42.80 | $42.96 (0.37%) | $43.27 | $42.80 | 54.82 K | $814.74 M |
| 12/01/2025 | $41.25 | $42.79 (3.73%) | $43.12 | $41.25 | 100.30 K | $811.51 M |
| 11/28/2025 | $42.19 | $42.13 (-0.14%) | $42.32 | $41.94 | 59.50 K | $799.00 M |
| 11/26/2025 | $42.26 | $42.22 (-0.09%) | $43.14 | $42.12 | 182.50 K | $800.70 M |
| 11/25/2025 | $41.92 | $42.55 (1.5%) | $42.98 | $41.92 | 123.60 K | $806.96 M |
| 11/24/2025 | $41.54 | $41.67 (0.31%) | $42.11 | $41.42 | 123.40 K | $790.27 M |
| 11/21/2025 | $40.09 | $41.54 (3.62%) | $41.75 | $39.70 | 125.10 K | $787.81 M |
| 11/20/2025 | $40.12 | $40.09 (-0.07%) | $40.52 | $39.98 | 92.63 K | $760.31 M |
| 11/19/2025 | $39.13 | $39.70 (1.46%) | $39.86 | $39.06 | 137.42 K | $752.91 M |
| 11/18/2025 | $38.78 | $39.26 (1.24%) | $39.65 | $38.65 | 127.64 K | $744.57 M |
| 11/17/2025 | $39.99 | $38.75 (-3.1%) | $40.25 | $38.60 | 124.00 K | $734.89 M |
| 11/14/2025 | $39.67 | $40.10 (1.08%) | $40.19 | $39.30 | 91.41 K | $760.50 M |
| 11/13/2025 | $39.74 | $39.81 (0.18%) | $40.12 | $39.37 | 111.13 K | $755.00 M |
| 11/12/2025 | $40.07 | $39.80 (-0.67%) | $40.62 | $39.74 | 122.54 K | $754.81 M |
| 11/11/2025 | $39.57 | $40.11 (1.36%) | $40.31 | $39.17 | 75.70 K | $760.69 M |
| 11/10/2025 | $39.29 | $39.46 (0.43%) | $39.76 | $37.66 | 86.20 K | $748.36 M |
| 11/07/2025 | $38.78 | $39.11 (0.85%) | $39.17 | $38.48 | 62.40 K | $741.72 M |
| 11/06/2025 | $38.92 | $38.78 (-0.36%) | $39.03 | $38.55 | 76.40 K | $735.46 M |
| 11/05/2025 | $38.44 | $38.95 (1.33%) | $39.20 | $38.27 | 88.30 K | $738.69 M |
| 11/04/2025 | $38.04 | $38.33 (0.76%) | $38.73 | $38.01 | 135.60 K | $726.93 M |
| 11/03/2025 | $37.56 | $38.33 (2.05%) | $38.33 | $36.99 | 112.11 K | $726.93 M |
| 10/31/2025 | $37.58 | $37.71 (0.35%) | $37.94 | $36.93 | 112.03 K | $715.17 M |
| 10/30/2025 | $37.50 | $37.64 (0.37%) | $38.18 | $37.38 | 107.00 K | $713.84 M |
| 10/29/2025 | $37.99 | $37.65 (-0.89%) | $38.79 | $37.35 | 91.60 K | $714.03 M |
| 10/28/2025 | $37.77 | $38.24 (1.24%) | $38.37 | $37.57 | 82.30 K | $725.22 M |
| 10/27/2025 | $37.71 | $38.02 (0.82%) | $38.34 | $37.55 | 70.91 K | $721.05 M |
| 10/24/2025 | $37.32 | $37.69 (0.99%) | $38.27 | $37.32 | 84.30 K | $714.79 M |
| 10/23/2025 | $36.81 | $36.92 (0.3%) | $38.30 | $36.50 | 119.30 K | $700.19 M |
| 10/22/2025 | $37.35 | $36.92 (-1.15%) | $37.70 | $36.40 | 84.81 K | $700.19 M |
| 10/21/2025 | $36.03 | $36.21 (0.5%) | $36.51 | $35.77 | 67.34 K | $686.72 M |
| 10/20/2025 | $35.25 | $36.29 (2.95%) | $36.31 | $35.25 | 64.44 K | $688.24 M |
| 10/17/2025 | $34.98 | $35.11 (0.37%) | $35.25 | $34.50 | 78.00 K | $665.86 M |
| 10/16/2025 | $36.14 | $34.65 (-4.12%) | $36.14 | $34.31 | 117.15 K | $657.14 M |
| 10/15/2025 | $37.19 | $36.32 (-2.34%) | $37.25 | $36.19 | 93.09 K | $688.81 M |
| 10/14/2025 | $35.35 | $36.78 (4.05%) | $36.98 | $35.35 | 60.50 K | $697.53 M |
| 10/13/2025 | $35.67 | $35.51 (-0.45%) | $35.67 | $34.91 | 58.60 K | $673.45 M |
| 10/10/2025 | $35.83 | $35.00 (-2.32%) | $36.56 | $34.98 | 87.14 K | $663.78 M |
| 10/09/2025 | $36.42 | $35.90 (-1.43%) | $36.42 | $35.78 | 69.24 K | $680.84 M |
| 10/08/2025 | $36.89 | $36.47 (-1.14%) | $37.16 | $36.28 | 83.80 K | $691.65 M |
| 10/07/2025 | $36.94 | $36.75 (-0.51%) | $37.19 | $36.65 | 93.50 K | $696.96 M |
| 10/06/2025 | $36.74 | $37.03 (0.79%) | $37.18 | $36.37 | 114.50 K | $702.27 M |
| 10/03/2025 | $35.74 | $36.36 (1.73%) | $36.76 | $35.74 | 107.02 K | $689.57 M |
| 10/02/2025 | $36.02 | $35.74 (-0.78%) | $36.02 | $35.54 | 89.73 K | $677.81 M |
| 10/01/2025 | $36.03 | $36.14 (0.31%) | $36.45 | $35.65 | 102.15 K | $685.40 M |
| 09/30/2025 | $36.57 | $36.30 (-0.74%) | $36.64 | $36.02 | 103.93 K | $688.43 M |
| 09/29/2025 | $37.73 | $36.57 (-3.07%) | $37.73 | $36.51 | 98.43 K | $693.55 M |
| 09/26/2025 | $37.78 | $37.68 (-0.26%) | $38.16 | $37.49 | 72.65 K | $714.60 M |
| 09/25/2025 | $38.11 | $37.79 (-0.84%) | $38.23 | $37.74 | 72.20 K | $716.69 M |
| 09/24/2025 | $38.67 | $38.41 (-0.67%) | $38.80 | $38.02 | 67.64 K | $728.45 M |
| 09/23/2025 | $38.87 | $38.69 (-0.46%) | $39.31 | $38.50 | 100.94 K | $733.76 M |
| 09/22/2025 | $39.08 | $38.70 (-0.97%) | $39.20 | $38.53 | 72.40 K | $733.95 M |
| 09/19/2025 | $40.04 | $39.12 (-2.3%) | $40.04 | $39.05 | 290.24 K | $741.91 M |
| 09/18/2025 | $39.04 | $40.04 (2.56%) | $40.07 | $38.87 | 117.34 K | $759.36 M |
| 09/17/2025 | $38.68 | $38.87 (0.49%) | $39.83 | $38.31 | 104.82 K | $737.17 M |
| 09/16/2025 | $39.07 | $38.52 (-1.41%) | $39.17 | $38.31 | 101.20 K | $730.53 M |
| 09/15/2025 | $39.61 | $39.16 (-1.14%) | $40.04 | $39.05 | 123.41 K | $742.67 M |
| 09/12/2025 | $40.11 | $39.56 (-1.37%) | $40.19 | $38.85 | 152.82 K | $750.26 M |
| 09/11/2025 | $39.51 | $40.05 (1.37%) | $40.05 | $39.35 | 124.68 K | $759.55 M |
| 09/10/2025 | $39.19 | $39.48 (0.74%) | $39.59 | $39.12 | 131.30 K | $748.74 M |
| 09/09/2025 | $39.41 | $39.17 (-0.61%) | $39.70 | $38.98 | 167.20 K | $742.86 M |
| 09/08/2025 | $40.05 | $39.50 (-1.37%) | $40.25 | $39.35 | 144.13 K | $749.12 M |
| 09/05/2025 | $40.62 | $39.95 (-1.65%) | $40.96 | $39.52 | 148.21 K | $757.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
