TrustCo Bank Corp NY - Common Stock (TRST)
53.19
+0.66 (1.26%)
NASDAQ· Last Trade: Jun 9th, 3:40 AM EDT
Historical Prices For TrustCo Bank Corp NY - Common Stock (TRST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/08/2026 | 52.96 | 53.65 | 52.66 | 53.19 | 135,230 | 53.19 |
| 6/05/2026 | 52.36 | 52.98 | 52.36 | 52.53 | 133,474 | 52.53 |
| 6/04/2026 | 51.39 | 52.86 | 51.30 | 52.66 | 121,684 | 52.66 |
| 6/03/2026 | 51.79 | 51.98 | 50.72 | 50.79 | 141,319 | 50.79 |
| 6/02/2026 | 50.71 | 52.25 | 50.71 | 52.07 | 121,007 | 52.07 |
| 6/01/2026 | 51.41 | 51.44 | 50.46 | 50.97 | 179,457 | 50.97 |
| 5/29/2026 | 51.36 | 51.93 | 51.36 | 51.81 | 108,537 | 51.81 |
| 5/28/2026 | 50.57 | 51.48 | 50.57 | 51.36 | 102,319 | 51.36 |
| 5/27/2026 | 51.37 | 52.19 | 50.51 | 50.80 | 102,648 | 50.80 |
| 5/26/2026 | 50.37 | 51.43 | 50.37 | 51.37 | 114,253 | 51.37 |
| 5/22/2026 | 50.64 | 51.07 | 50.21 | 50.26 | 89,981 | 50.26 |
| 5/21/2026 | 49.85 | 50.59 | 49.51 | 50.44 | 113,087 | 50.44 |
| 5/20/2026 | 49.19 | 50.36 | 49.19 | 50.28 | 117,186 | 50.28 |
| 5/19/2026 | 49.06 | 49.56 | 48.95 | 49.31 | 74,657 | 49.31 |
| 5/18/2026 | 48.46 | 49.46 | 48.46 | 49.31 | 73,800 | 49.31 |
| 5/15/2026 | 48.99 | 49.26 | 48.29 | 48.38 | 124,291 | 48.38 |
| 5/14/2026 | 48.61 | 49.27 | 48.61 | 49.04 | 80,880 | 49.04 |
| 5/13/2026 | 48.44 | 48.89 | 48.06 | 48.41 | 101,861 | 48.41 |
| 5/12/2026 | 48.40 | 48.97 | 47.79 | 48.77 | 118,491 | 48.77 |
| 5/11/2026 | 49.04 | 49.04 | 48.39 | 48.51 | 78,068 | 48.51 |
| 5/08/2026 | 48.35 | 49.21 | 48.35 | 49.06 | 55,752 | 49.06 |
| 5/07/2026 | 48.67 | 49.11 | 48.16 | 48.43 | 94,863 | 48.43 |
| 5/06/2026 | 48.15 | 48.76 | 48.15 | 48.62 | 81,575 | 48.62 |
| 5/05/2026 | 47.55 | 48.71 | 47.55 | 48.08 | 51,536 | 48.08 |
| 5/04/2026 | 47.74 | 48.45 | 47.34 | 47.53 | 74,146 | 47.53 |
| 5/01/2026 | 47.61 | 48.36 | 47.31 | 48.06 | 84,150 | 48.06 |
| 4/30/2026 | 46.46 | 47.98 | 46.31 | 47.60 | 80,460 | 47.60 |
| 4/29/2026 | 47.30 | 47.58 | 46.78 | 46.83 | 94,008 | 46.83 |
| 4/28/2026 | 47.13 | 47.98 | 45.70 | 47.64 | 103,924 | 47.64 |
| 4/27/2026 | 46.03 | 47.16 | 45.33 | 46.99 | 80,261 | 46.99 |
| 4/24/2026 | 46.29 | 46.45 | 45.93 | 46.15 | 74,786 | 46.15 |
| 4/23/2026 | 45.24 | 46.55 | 44.95 | 46.48 | 74,014 | 46.48 |
| 4/22/2026 | 46.28 | 46.83 | 44.28 | 45.06 | 114,654 | 45.06 |
| 4/21/2026 | 46.51 | 46.81 | 46.09 | 46.30 | 108,090 | 46.30 |
| 4/20/2026 | 46.35 | 46.76 | 46.09 | 46.61 | 84,002 | 46.61 |
| 4/17/2026 | 46.23 | 47.35 | 46.17 | 46.38 | 91,739 | 46.38 |
| 4/16/2026 | 46.12 | 46.20 | 45.62 | 45.73 | 63,245 | 45.73 |
| 4/15/2026 | 46.60 | 46.91 | 45.89 | 46.19 | 75,338 | 46.19 |
| 4/14/2026 | 46.80 | 46.90 | 46.18 | 46.67 | 92,244 | 46.67 |
| 4/13/2026 | 46.42 | 47.04 | 46.05 | 46.88 | 112,246 | 46.88 |
| 4/10/2026 | 46.79 | 47.21 | 46.07 | 46.42 | 60,561 | 46.42 |
| 4/09/2026 | 45.87 | 47.03 | 45.87 | 46.82 | 113,498 | 46.82 |
| 4/08/2026 | 46.12 | 46.59 | 45.91 | 46.20 | 128,641 | 46.20 |
| 4/07/2026 | 44.80 | 45.40 | 44.31 | 45.27 | 95,574 | 45.27 |
| 4/06/2026 | 44.32 | 44.86 | 44.17 | 44.83 | 83,919 | 44.83 |
| 4/02/2026 | 43.62 | 44.56 | 43.38 | 44.52 | 122,415 | 44.52 |
| 4/01/2026 | 43.78 | 44.84 | 43.78 | 44.06 | 95,933 | 44.06 |
| 3/31/2026 | 43.64 | 44.02 | 43.24 | 43.78 | 111,868 | 43.78 |
| 3/30/2026 | 43.17 | 43.34 | 42.55 | 43.13 | 100,012 | 43.13 |
| 3/27/2026 | 43.16 | 43.30 | 42.69 | 42.75 | 89,498 | 42.75 |
| 3/26/2026 | 42.89 | 43.49 | 42.71 | 43.38 | 66,656 | 43.38 |
| 3/25/2026 | 43.63 | 43.84 | 42.97 | 43.17 | 124,442 | 43.17 |
| 3/24/2026 | 42.94 | 43.74 | 42.40 | 43.40 | 124,374 | 43.40 |
| 3/23/2026 | 43.66 | 44.17 | 43.10 | 43.19 | 170,857 | 43.19 |
| 3/20/2026 | 43.05 | 43.37 | 42.24 | 42.66 | 484,077 | 42.66 |
| 3/19/2026 | 42.35 | 43.31 | 41.84 | 43.05 | 174,228 | 43.05 |
| 3/18/2026 | 42.60 | 42.67 | 42.06 | 42.29 | 177,982 | 42.29 |
| 3/17/2026 | 44.05 | 44.72 | 42.42 | 42.56 | 143,820 | 42.56 |
| 3/16/2026 | 44.12 | 45.08 | 43.45 | 43.51 | 145,726 | 43.51 |
| 3/13/2026 | 43.88 | 44.31 | 43.07 | 43.95 | 129,932 | 43.95 |
| 3/12/2026 | 42.24 | 43.45 | 42.05 | 43.42 | 123,222 | 43.42 |
| 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 |