TrustCo Bank Corp NY - Common Stock (TRST)

Last Price54.29

Change-0.29 (-0.53%)

NASDAQ · Last Trade: Sep 30th, 10:32 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	54.37	56.13	53.70	54.29	160,657	54.29
9/29/2026	55.21	55.75	54.16	54.58	97,004	54.58
9/28/2026	56.27	56.27	55.16	55.35	105,252	55.35
9/25/2026	56.54	56.73	56.05	56.20	100,073	56.20
9/24/2026	55.79	56.42	55.75	56.30	106,264	56.30
9/23/2026	55.96	56.20	55.47	55.54	92,660	55.54
9/22/2026	56.68	57.13	55.79	55.96	106,294	55.96
9/21/2026	57.10	57.53	56.24	56.34	106,405	56.34
9/18/2026	55.86	56.88	54.91	56.67	446,830	56.67
9/17/2026	57.52	57.53	56.14	56.27	160,749	56.27
9/16/2026	59.24	59.28	56.18	57.37	245,042	57.37
9/15/2026	58.79	59.26	58.59	59.11	191,673	59.11
9/14/2026	58.26	59.07	58.17	58.62	154,146	58.62
9/11/2026	58.95	59.10	57.57	58.45	150,952	58.45
9/10/2026	57.40	58.50	57.08	58.42	141,668	58.42
9/09/2026	56.95	57.64	56.58	57.44	146,251	57.44
9/08/2026	58.00	58.13	57.16	57.45	171,894	57.45
9/04/2026	57.08	58.12	57.08	57.92	101,214	57.92
9/03/2026	57.61	57.91	57.30	57.60	108,460	57.20
9/02/2026	56.28	57.68	56.14	57.28	163,038	56.88
9/01/2026	56.64	57.26	55.53	56.15	176,113	55.76
8/31/2026	57.15	57.20	56.60	56.72	137,407	56.33
8/28/2026	57.37	58.05	56.95	57.13	133,055	56.73
8/27/2026	56.82	57.39	56.38	57.35	114,569	56.95
8/26/2026	56.95	57.36	56.60	57.13	142,369	56.73
8/25/2026	57.37	57.50	56.81	56.91	121,193	56.51
8/24/2026	56.92	57.63	56.80	57.20	127,974	56.80
8/21/2026	57.43	57.85	56.65	56.83	227,848	56.44
8/20/2026	56.41	57.58	56.15	57.20	124,152	56.80
8/19/2026	57.71	57.71	56.17	56.50	160,922	56.11
8/18/2026	57.16	57.44	56.67	57.34	118,992	56.94
8/17/2026	57.35	57.56	56.72	56.80	135,861	56.41
8/14/2026	57.08	57.65	57.04	57.35	120,037	56.95
8/13/2026	57.07	57.45	56.64	57.00	132,470	56.60
8/12/2026	55.99	57.27	55.99	56.55	133,536	56.16
8/11/2026	54.98	56.49	54.98	55.99	99,672	55.60
8/10/2026	54.80	55.62	54.55	54.67	139,095	54.29
8/07/2026	56.25	56.86	55.04	55.09	144,086	54.71
8/06/2026	56.99	57.94	56.21	56.25	99,364	55.86
8/05/2026	58.08	58.12	56.83	56.85	104,924	56.46
8/04/2026	57.22	58.45	57.07	57.74	99,658	57.34
8/03/2026	57.62	57.91	56.52	57.23	126,317	56.83
7/31/2026	56.48	57.20	56.13	56.98	113,143	56.58
7/30/2026	56.29	56.87	55.89	56.56	79,628	56.17
7/29/2026	57.83	58.19	55.80	55.99	119,003	55.60
7/28/2026	57.89	58.98	57.71	57.78	107,433	57.38
7/27/2026	57.69	57.92	56.99	57.41	142,748	57.01
7/24/2026	56.62	57.87	55.99	57.35	109,487	56.95
7/23/2026	55.13	56.50	54.90	56.45	141,785	56.06
7/22/2026	55.49	56.12	52.88	55.94	163,036	55.55
7/21/2026	55.26	55.87	54.53	55.70	146,530	55.31
7/20/2026	54.93	55.90	54.30	55.44	136,198	55.05
7/17/2026	55.07	55.33	54.14	54.92	146,242	54.54
7/16/2026	54.82	56.06	54.74	55.44	110,250	55.05
7/15/2026	54.50	55.31	51.02	54.82	106,795	54.44
7/14/2026	54.84	55.22	54.48	54.59	90,608	54.21
7/13/2026	54.50	55.01	54.26	54.68	76,916	54.30
7/10/2026	54.31	54.90	54.13	54.48	59,427	54.10
7/09/2026	53.39	54.71	53.39	54.46	80,176	54.08
7/08/2026	54.66	54.81	53.45	53.45	93,886	53.08
7/07/2026	54.96	55.54	54.59	54.71	87,756	54.33
7/06/2026	54.58	55.06	54.17	54.97	76,641	54.59
7/02/2026	56.04	56.66	54.43	54.54	81,732	54.16
7/01/2026	54.95	56.15	54.69	55.74	137,413	55.35