TrustCo Bank Corp NY (TRST) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$42.21

$1.22 (2.98%)

Last update: 12:45 AM EST

Day's range

$40.74

$42.55

5 DAY PERFORMANCE

+2.25%

1 MONTH PERFORMANCE

-3.14%

3 MONTH PERFORMANCE

+17.58%

6 MONTH PERFORMANCE

+19.64%

YEAR-TO-DATE PERFORMANCE

+2.13%

1 YEAR PERFORMANCE

+33.41%

Trustco Bank Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/08/2026	$41.20	$42.21 (2.45%)	$42.55	$40.74	69.70 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
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