TrustCo Bank Corp NY - Common Stock (TRST)

Last Price54.92

Change-0.52 (-0.94%)

NASDAQ· Last Trade: Jul 18th, 9:47 AM EDT

Historical Prices For TrustCo Bank Corp NY - Common Stock (TRST)

Date Range:

2026-04-18 - 2026-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	55.07	55.33	54.14	54.92	146,242	54.92
7/16/2026	54.82	56.06	54.74	55.44	110,250	55.44
7/15/2026	54.50	55.31	51.02	54.82	106,795	54.82
7/14/2026	54.84	55.22	54.48	54.59	90,608	54.59
7/13/2026	54.50	55.01	54.26	54.68	76,916	54.68
7/10/2026	54.31	54.90	54.13	54.48	59,427	54.48
7/09/2026	53.39	54.71	53.39	54.46	80,176	54.46
7/08/2026	54.66	54.81	53.45	53.45	93,886	53.45
7/07/2026	54.96	55.54	54.59	54.71	87,756	54.71
7/06/2026	54.58	55.06	54.17	54.97	76,641	54.97
7/02/2026	56.04	56.66	54.43	54.54	81,732	54.54
7/01/2026	54.95	56.15	54.69	55.74	137,413	55.74
6/30/2026	54.31	54.97	53.82	54.91	89,469	54.91
6/29/2026	54.35	54.54	53.61	54.20	117,358	54.20
6/26/2026	54.26	54.85	53.98	54.66	282,859	54.66
6/25/2026	53.86	54.60	53.83	54.26	90,310	54.26
6/24/2026	53.81	54.27	53.55	53.89	173,124	53.89
6/23/2026	52.82	53.91	52.82	53.57	113,721	53.57
6/22/2026	52.25	53.43	52.14	52.81	116,504	52.81
6/18/2026	52.58	52.58	51.77	52.24	233,919	52.24
6/17/2026	52.71	53.53	51.35	51.67	152,380	51.67
6/16/2026	53.24	54.30	52.63	52.79	227,918	52.79
6/15/2026	55.30	55.30	52.95	53.05	166,074	53.05
6/12/2026	55.19	55.60	55.09	55.25	139,824	55.25
6/11/2026	55.07	55.40	54.31	54.89	149,593	54.89
6/10/2026	54.56	55.00	54.12	54.69	123,776	54.69
6/09/2026	53.40	54.48	53.40	53.92	134,740	53.92
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	52.28
6/03/2026	51.79	51.98	50.72	50.79	141,319	50.42
6/02/2026	50.71	52.25	50.71	52.07	121,007	51.69
6/01/2026	51.41	51.44	50.46	50.97	179,457	50.60
5/29/2026	51.36	51.93	51.36	51.81	108,537	51.44
5/28/2026	50.57	51.48	50.57	51.36	102,319	50.99
5/27/2026	51.37	52.19	50.51	50.80	102,648	50.43
5/26/2026	50.37	51.43	50.37	51.37	114,253	51.00
5/22/2026	50.64	51.07	50.21	50.26	89,981	49.90
5/21/2026	49.85	50.59	49.51	50.44	113,087	50.08
5/20/2026	49.19	50.36	49.19	50.28	117,186	49.92
5/19/2026	49.06	49.56	48.95	49.31	74,657	48.95
5/18/2026	48.46	49.46	48.46	49.31	73,800	48.95
5/15/2026	48.99	49.26	48.29	48.38	124,291	48.03
5/14/2026	48.61	49.27	48.61	49.04	80,880	48.69
5/13/2026	48.44	48.89	48.06	48.41	101,861	48.06
5/12/2026	48.40	48.97	47.79	48.77	118,491	48.42
5/11/2026	49.04	49.04	48.39	48.51	78,068	48.16
5/08/2026	48.35	49.21	48.35	49.06	55,752	48.71
5/07/2026	48.67	49.11	48.16	48.43	94,863	48.08
5/06/2026	48.15	48.76	48.15	48.62	81,575	48.27
5/05/2026	47.55	48.71	47.55	48.08	51,536	47.73
5/04/2026	47.74	48.45	47.34	47.53	74,146	47.19
5/01/2026	47.61	48.36	47.31	48.06	84,150	47.71
4/30/2026	46.46	47.98	46.31	47.60	80,460	47.26
4/29/2026	47.30	47.58	46.78	46.83	94,008	46.49
4/28/2026	47.13	47.98	45.70	47.64	103,924	47.30
4/27/2026	46.03	47.16	45.33	46.99	80,261	46.65
4/24/2026	46.29	46.45	45.93	46.15	74,786	45.82
4/23/2026	45.24	46.55	44.95	46.48	74,014	46.14
4/22/2026	46.28	46.83	44.28	45.06	114,654	44.73
4/21/2026	46.51	46.81	46.09	46.30	108,090	45.97
4/20/2026	46.35	46.76	46.09	46.61	84,002	46.27