TrustCo Bank Corp NY TRST
NASDAQ · United States · Finance
$54.29-0.29 (-0.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54.29 | -0.53% | $54.37 | $56.14 | $53.70 | 160.70K |
| 2026-09-29 | $54.58 | -1.39% | $55.21 | $55.75 | $54.16 | 97.00K |
| 2026-09-28 | $55.35 | -1.51% | $56.27 | $56.27 | $55.17 | 105.30K |
| 2026-09-25 | $56.20 | -0.18% | $56.54 | $56.73 | $56.05 | 100.10K |
| 2026-09-24 | $56.30 | +1.37% | $55.79 | $56.43 | $55.75 | 104.30K |
| 2026-09-23 | $55.54 | -0.75% | $55.96 | $56.20 | $55.47 | 92.60K |
| 2026-09-22 | $55.96 | -0.67% | $56.68 | $57.13 | $55.79 | 105.30K |
| 2026-09-21 | $56.34 | -0.58% | $57.10 | $57.53 | $56.24 | 106.40K |
| 2026-09-18 | $56.67 | +0.71% | $55.86 | $56.88 | $54.91 | 437.10K |
| 2026-09-17 | $56.27 | -1.92% | $57.52 | $57.53 | $56.14 | 160.70K |
| 2026-09-16 | $57.37 | -2.94% | $59.24 | $59.28 | $56.18 | 245.00K |
| 2026-09-15 | $59.11 | +0.84% | $58.79 | $59.26 | $58.59 | 191.70K |
| 2026-09-14 | $58.62 | +0.29% | $58.26 | $59.07 | $58.17 | 154.10K |
| 2026-09-11 | $58.45 | +0.05% | $58.95 | $59.10 | $57.57 | 150.90K |
| 2026-09-10 | $58.42 | +1.71% | $57.40 | $58.50 | $57.08 | 141.70K |
| 2026-09-09 | $57.44 | -0.02% | $56.95 | $57.64 | $56.58 | 145.70K |
| 2026-09-08 | $57.45 | -0.81% | $58.00 | $58.14 | $57.16 | 171.90K |
| 2026-09-04 | $57.92 | +0.56% | $57.08 | $58.12 | $57.08 | 101.20K |
| 2026-09-03 | $57.60 | +0.56% | $57.61 | $57.91 | $57.30 | 108.50K |
| 2026-09-02 | $57.28 | +2.01% | $56.28 | $57.68 | $56.14 | 163.00K |
| 2026-09-01 | $56.15 | -1.00% | $56.64 | $57.26 | $55.53 | 176.10K |
| 2026-08-31 | $56.72 | -0.72% | $57.15 | $57.20 | $56.60 | 137.40K |
| 2026-08-28 | $57.13 | -0.38% | $57.37 | $58.05 | $56.95 | 133.10K |
| 2026-08-27 | $57.35 | +0.39% | $56.82 | $57.39 | $56.39 | 114.60K |
| 2026-08-26 | $57.13 | +0.39% | $56.95 | $57.36 | $56.60 | 142.40K |
| 2026-08-25 | $56.91 | -0.51% | $57.37 | $57.50 | $56.81 | 121.20K |
| 2026-08-24 | $57.20 | +0.65% | $56.92 | $57.63 | $56.80 | 128.00K |
| 2026-08-21 | $56.83 | -0.65% | $57.43 | $57.85 | $56.65 | 227.80K |
| 2026-08-20 | $57.20 | +1.24% | $56.41 | $57.58 | $56.15 | 124.20K |
| 2026-08-19 | $56.50 | -1.46% | $57.71 | $57.71 | $56.17 | 160.90K |
| 2026-08-18 | $57.34 | +0.95% | $57.16 | $57.44 | $56.67 | 119.00K |
| 2026-08-17 | $56.80 | -0.96% | $57.35 | $57.56 | $56.72 | 135.90K |
| 2026-08-14 | $57.35 | +0.61% | $57.08 | $57.65 | $57.04 | 120.00K |
| 2026-08-13 | $57.00 | +0.80% | $57.07 | $57.45 | $56.64 | 132.50K |
| 2026-08-12 | $56.55 | +1.00% | $55.99 | $57.28 | $55.99 | 133.50K |
| 2026-08-11 | $55.99 | +2.41% | $54.98 | $56.49 | $54.98 | 99.70K |
| 2026-08-10 | $54.67 | -0.76% | $54.80 | $55.62 | $54.55 | 139.10K |
| 2026-08-07 | $55.09 | -2.06% | $56.25 | $56.86 | $55.04 | 144.10K |
| 2026-08-06 | $56.25 | -1.06% | $56.99 | $57.94 | $56.21 | 99.40K |
| 2026-08-05 | $56.85 | -1.54% | $58.08 | $58.12 | $56.83 | 104.90K |
| 2026-08-04 | $57.74 | +0.89% | $57.22 | $58.45 | $57.07 | 99.70K |
| 2026-08-03 | $57.23 | +0.44% | $57.62 | $57.92 | $56.52 | 126.30K |
| 2026-07-31 | $56.98 | +0.74% | $56.48 | $57.20 | $56.13 | 113.10K |
| 2026-07-30 | $56.56 | +1.02% | $56.29 | $56.87 | $55.89 | 79.60K |
| 2026-07-29 | $55.99 | -3.10% | $57.83 | $58.19 | $55.80 | 119.00K |
| 2026-07-28 | $57.78 | +0.64% | $57.89 | $58.98 | $57.71 | 107.40K |
| 2026-07-27 | $57.41 | +0.10% | $57.69 | $57.93 | $56.99 | 142.70K |
| 2026-07-24 | $57.35 | +1.59% | $56.62 | $57.87 | $56.00 | 109.50K |
| 2026-07-23 | $56.45 | +0.91% | $55.29 | $56.50 | $54.90 | 141.80K |
| 2026-07-22 | $55.94 | +0.43% | $55.49 | $56.12 | $52.88 | 163.00K |
| 2026-07-21 | $55.70 | +0.47% | $55.26 | $55.87 | $54.53 | 146.50K |
| 2026-07-20 | $55.44 | +0.95% | $54.93 | $55.90 | $54.30 | 136.20K |
| 2026-07-17 | $54.92 | -0.94% | $55.07 | $55.33 | $54.14 | 146.20K |
| 2026-07-16 | $55.44 | +1.13% | $54.82 | $56.07 | $54.75 | 110.20K |
| 2026-07-15 | $54.82 | +0.42% | $54.50 | $55.31 | $51.02 | 106.80K |
| 2026-07-14 | $54.59 | -0.16% | $54.84 | $55.22 | $54.48 | 90.60K |
| 2026-07-13 | $54.68 | +0.37% | $54.50 | $55.01 | $54.26 | 76.90K |
| 2026-07-10 | $54.48 | +0.04% | $54.31 | $54.90 | $54.14 | 59.40K |
| 2026-07-09 | $54.46 | +1.89% | $53.39 | $54.71 | $53.39 | 80.20K |
| 2026-07-08 | $53.45 | -2.30% | $54.66 | $54.82 | $53.45 | 93.90K |
| 2026-07-07 | $54.71 | -0.47% | $54.96 | $55.54 | $54.59 | 87.80K |
| 2026-07-06 | $54.97 | +0.79% | $54.58 | $55.06 | $54.17 | 76.60K |
| 2026-07-02 | $54.54 | -2.15% | $56.04 | $56.67 | $54.43 | 81.70K |
| 2026-07-01 | $55.74 | +1.51% | $54.95 | $56.15 | $54.69 | 137.40K |
| 2026-06-30 | $54.91 | +1.31% | $54.31 | $54.97 | $53.82 | 89.50K |
| 2026-06-29 | $54.20 | -0.84% | $54.35 | $54.54 | $53.61 | 117.40K |
| 2026-06-26 | $54.66 | +0.74% | $54.26 | $54.85 | $53.98 | 282.90K |
| 2026-06-25 | $54.26 | +0.69% | $53.86 | $54.60 | $53.83 | 90.30K |
| 2026-06-24 | $53.89 | +0.60% | $53.81 | $54.27 | $53.56 | 173.10K |
| 2026-06-23 | $53.57 | +1.42% | $52.82 | $53.91 | $52.82 | 113.70K |
| 2026-06-22 | $52.82 | +1.11% | $52.25 | $53.43 | $52.14 | 116.50K |
| 2026-06-18 | $52.24 | +1.10% | $52.40 | $52.58 | $51.77 | 233.90K |
| 2026-06-17 | $51.67 | -2.12% | $52.71 | $53.53 | $51.35 | 152.40K |
| 2026-06-16 | $52.79 | -0.49% | $53.24 | $54.30 | $52.63 | 227.90K |
| 2026-06-15 | $53.05 | -3.98% | $55.30 | $55.30 | $52.96 | 166.10K |
| 2026-06-12 | $55.25 | +0.66% | $55.19 | $55.60 | $55.10 | 139.80K |
| 2026-06-11 | $54.89 | +0.37% | $55.07 | $55.40 | $54.31 | 149.60K |
| 2026-06-10 | $54.69 | +1.43% | $54.19 | $55.00 | $54.12 | 123.80K |
| 2026-06-09 | $53.92 | +1.37% | $53.40 | $54.48 | $53.40 | 134.70K |
| 2026-06-08 | $53.19 | +1.26% | $52.96 | $53.65 | $52.66 | 135.20K |
| 2026-06-05 | $52.53 | -0.25% | $52.36 | $52.98 | $52.36 | 133.50K |
| 2026-06-04 | $52.66 | +3.68% | $51.39 | $52.86 | $51.30 | 121.70K |
| 2026-06-03 | $50.79 | -2.46% | $51.79 | $51.98 | $50.72 | 141.30K |
| 2026-06-02 | $52.07 | +2.16% | $50.71 | $52.25 | $50.71 | 121.00K |
| 2026-06-01 | $50.97 | -1.62% | $51.41 | $51.44 | $50.46 | 179.50K |
| 2026-05-29 | $51.81 | +0.88% | $51.36 | $51.93 | $51.36 | 108.50K |
| 2026-05-28 | $51.36 | +1.10% | $50.57 | $51.48 | $50.57 | 102.30K |
| 2026-05-27 | $50.80 | -1.11% | $51.37 | $52.19 | $50.51 | 102.60K |
| 2026-05-26 | $51.37 | +2.21% | $50.37 | $51.43 | $50.37 | 114.30K |
| 2026-05-22 | $50.26 | -0.36% | $50.64 | $51.07 | $50.21 | 90.00K |