Trustco Bank Corp. (TRST) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$45.48

$0.47 (-1.02%)

Last update: 07:36 PM EST

Day's range

$45.41

$46.66

5 DAY PERFORMANCE

-0.52%

1 MONTH PERFORMANCE

+4.67%

3 MONTH PERFORMANCE

+15.84%

6 MONTH PERFORMANCE

+28.33%

YEAR-TO-DATE PERFORMANCE

+10.04%

1 YEAR PERFORMANCE

+35.44%

Trustco Bank Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
02/18/2026	$45.89	$45.48 (-0.89%)	$46.66	$45.39	113.75 K	$831.15 M
02/17/2026	$45.87	$45.95 (0.17%)	$46.49	$45.87	70.80 K	$839.74 M
02/13/2026	$45.32	$45.72 (0.88%)	$45.96	$44.87	83.10 K	$835.53 M
02/12/2026	$45.39	$45.29 (-0.22%)	$45.60	$44.65	101.30 K	$827.67 M
02/11/2026	$45.54	$45.02 (-1.14%)	$45.59	$44.75	67.30 K	$822.74 M
02/10/2026	$45.67	$45.22 (-0.99%)	$46.20	$44.99	122.92 K	$826.40 M
02/09/2026	$46.07	$45.50 (-1.24%)	$46.44	$44.94	142.35 K	$831.51 M
02/06/2026	$46.79	$46.07 (-1.54%)	$47.12	$46.07	132.03 K	$841.93 M
02/05/2026	$45.68	$46.22 (1.18%)	$46.39	$45.52	119.80 K	$844.67 M
02/04/2026	$45.71	$45.68 (-0.07%)	$46.39	$45.34	164.12 K	$834.80 M
02/03/2026	$44.73	$45.35 (1.39%)	$45.89	$43.72	163.41 K	$828.77 M
02/02/2026	$43.43	$44.65 (2.81%)	$45.14	$43.43	153.30 K	$815.98 M
01/30/2026	$42.78	$43.40 (1.45%)	$43.53	$42.54	104.40 K	$793.14 M
01/29/2026	$42.63	$43.15 (1.22%)	$43.56	$42.40	97.72 K	$788.57 M
01/28/2026	$42.35	$42.31 (-0.09%)	$42.73	$42.08	95.30 K	$773.22 M
01/27/2026	$42.38	$42.30 (-0.19%)	$42.82	$42.11	57.35 K	$773.03 M
01/26/2026	$42.71	$42.51 (-0.47%)	$43.08	$41.80	95.80 K	$776.87 M
01/23/2026	$45.34	$42.89 (-5.4%)	$45.68	$42.27	147.20 K	$783.81 M
01/22/2026	$45.76	$45.56 (-0.44%)	$48.45	$45.32	104.91 K	$832.61 M
01/21/2026	$43.10	$45.53 (5.64%)	$45.55	$43.10	128.00 K	$832.06 M
01/20/2026	$42.87	$42.74 (-0.3%)	$43.53	$42.37	72.35 K	$781.07 M
01/16/2026	$43.81	$43.45 (-0.82%)	$44.02	$43.41	55.70 K	$824.03 M
01/15/2026	$42.85	$43.86 (2.36%)	$44.00	$42.85	76.40 K	$831.80 M
01/14/2026	$42.32	$42.84 (1.23%)	$42.84	$42.28	54.81 K	$812.46 M
01/13/2026	$41.66	$42.44 (1.87%)	$42.67	$41.38	83.00 K	$804.87 M
01/12/2026	$41.46	$41.62 (0.39%)	$42.04	$41.24	51.77 K	$789.32 M
01/09/2026	$42.31	$41.69 (-1.47%)	$42.40	$41.58	64.60 K	$790.65 M
01/08/2026	$40.74	$42.21 (3.61%)	$42.55	$40.74	74.90 K	$800.51 M
01/07/2026	$41.30	$40.99 (-0.75%)	$41.46	$40.49	69.30 K	$777.38 M
01/06/2026	$41.30	$41.43 (0.31%)	$41.49	$40.96	92.30 K	$785.72 M
01/05/2026	$41.28	$41.52 (0.58%)	$42.02	$41.01	126.50 K	$787.43 M
01/02/2026	$41.24	$41.28 (0.1%)	$41.77	$40.33	112.73 K	$782.88 M
12/31/2025	$41.94	$41.33 (-1.45%)	$42.41	$41.28	59.10 K	$783.82 M
12/30/2025	$42.43	$41.76 (-1.58%)	$42.56	$41.73	73.51 K	$791.98 M
12/29/2025	$42.54	$42.48 (-0.14%)	$42.63	$41.86	69.20 K	$805.63 M
12/26/2025	$42.86	$42.57 (-0.68%)	$42.97	$42.18	86.20 K	$807.34 M
12/24/2025	$42.57	$42.85 (0.66%)	$42.91	$42.44	73.00 K	$812.65 M
12/23/2025	$42.95	$42.55 (-0.93%)	$43.46	$42.48	102.21 K	$806.96 M
12/22/2025	$43.58	$43.12 (-1.06%)	$44.50	$42.99	103.70 K	$817.77 M
12/19/2025	$43.12	$43.30 (0.42%)	$43.48	$42.29	497.90 K	$821.18 M
12/18/2025	$42.90	$43.27 (0.86%)	$43.77	$42.88	91.30 K	$820.62 M
12/17/2025	$42.81	$42.72 (-0.21%)	$43.24	$42.25	151.23 K	$810.18 M
12/16/2025	$44.55	$42.73 (-4.09%)	$44.69	$42.71	174.80 K	$810.37 M
12/15/2025	$44.59	$44.44 (-0.34%)	$45.01	$44.13	112.50 K	$842.80 M
12/12/2025	$44.86	$44.38 (-1.07%)	$45.16	$44.19	106.80 K	$841.67 M
12/11/2025	$44.67	$44.85 (0.4%)	$45.27	$44.54	101.50 K	$850.58 M
12/10/2025	$43.58	$44.76 (2.71%)	$45.13	$43.58	152.60 K	$848.87 M
12/09/2025	$42.94	$43.58 (1.49%)	$43.63	$42.54	96.00 K	$826.49 M
12/08/2025	$42.60	$42.77 (0.4%)	$43.01	$42.33	97.00 K	$811.13 M
12/05/2025	$43.10	$42.56 (-1.25%)	$43.52	$42.39	93.83 K	$807.15 M
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