TrustCo Bank Corp NY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.10	43.52	42.39	42.56	42.56	-2.52%	93,813
Dec 4, 2025	43.43	43.90	42.50	43.66	43.28	-0.18%	103,661
Dec 3, 2025	43.10	43.96	42.97	43.74	43.36	1.82%	115,937
Dec 2, 2025	42.80	43.27	42.80	42.96	42.59	0.40%	54,824
Dec 1, 2025	41.25	43.12	41.25	42.79	42.42	1.57%	100,297
Nov 28, 2025	42.19	42.32	41.94	42.13	41.76	-0.21%	59,463
Nov 26, 2025	42.26	43.14	42.12	42.22	41.85	-0.78%	182,499
Nov 25, 2025	41.92	42.98	41.92	42.55	42.18	2.11%	123,553
Nov 24, 2025	41.54	42.11	41.42	41.67	41.31	0.31%	123,377
Nov 21, 2025	40.09	41.75	39.70	41.54	41.18	3.62%	125,078
Nov 20, 2025	40.12	40.52	39.98	40.09	39.74	0.98%	92,629
Nov 19, 2025	39.13	39.86	39.06	39.70	39.35	1.13%	137,422
Nov 18, 2025	38.78	39.65	38.65	39.26	38.91	1.30%	127,637
Nov 17, 2025	39.99	40.25	38.60	38.75	38.41	-3.37%	123,974
Nov 14, 2025	39.67	40.19	39.30	40.10	39.75	0.73%	91,405
Nov 13, 2025	39.74	40.12	39.37	39.81	39.46	0.03%	111,132
Nov 12, 2025	40.07	40.62	39.74	39.80	39.45	-0.77%	122,542
Nov 11, 2025	39.57	40.31	39.17	40.11	39.76	1.65%	75,667
Nov 10, 2025	39.29	39.76	37.66	39.46	39.12	0.89%	86,152
Nov 7, 2025	38.78	39.17	38.48	39.11	38.77	0.85%	62,352
Nov 6, 2025	38.92	39.03	38.55	38.78	38.44	-0.44%	76,395
Nov 5, 2025	38.44	39.20	38.27	38.95	38.61	1.62%	88,274
Nov 4, 2025	38.04	38.73	38.01	38.33	38.00	-	135,586
Nov 3, 2025	37.56	38.33	36.99	38.33	38.00	1.64%	112,112
Oct 31, 2025	37.58	37.94	36.93	37.71	37.38	0.19%	112,028
Oct 30, 2025	37.50	38.18	37.38	37.64	37.31	-0.03%	106,979
Oct 29, 2025	37.99	38.79	37.35	37.65	37.32	-1.54%	91,574
Oct 28, 2025	37.77	38.37	37.57	38.24	37.91	0.58%	82,304
Oct 27, 2025	37.71	38.34	37.55	38.02	37.69	0.88%	70,907
Oct 24, 2025	37.32	38.27	37.32	37.69	37.36	2.09%	84,291
Oct 23, 2025	36.81	38.30	36.50	36.92	36.60	-	119,296
Oct 22, 2025	37.35	37.70	36.40	36.92	36.60	1.96%	84,811
Oct 21, 2025	36.03	36.51	35.77	36.21	35.89	-0.22%	67,337
Oct 20, 2025	35.25	36.31	35.25	36.29	35.97	3.36%	64,440
Oct 17, 2025	34.98	35.25	34.50	35.11	34.80	1.33%	77,964
Oct 16, 2025	36.14	36.14	34.31	34.65	34.35	-4.60%	117,146
Oct 15, 2025	37.19	37.25	36.19	36.32	36.00	-1.25%	93,091
Oct 14, 2025	35.35	36.98	35.35	36.78	36.46	3.58%	60,492
Oct 13, 2025	35.67	35.67	34.91	35.51	35.20	1.46%	58,581
Oct 10, 2025	35.83	36.56	34.98	35.00	34.70	-2.51%	87,140
Oct 9, 2025	36.42	36.42	35.79	35.90	35.59	-1.56%	69,239
Oct 8, 2025	36.89	37.16	36.28	36.47	36.15	-0.76%	83,797
Oct 7, 2025	36.94	37.19	36.65	36.75	36.43	-0.76%	93,493
Oct 6, 2025	36.74	37.18	36.37	37.03	36.71	1.84%	114,490
Oct 3, 2025	35.74	36.76	35.74	36.36	36.04	1.73%	107,022
Oct 2, 2025	36.02	36.02	35.54	35.74	35.43	-1.11%	89,732
Oct 1, 2025	36.03	36.45	35.65	36.14	35.83	-0.44%	102,147
Sep 30, 2025	36.57	36.64	36.02	36.30	35.98	-0.74%	103,933
Sep 29, 2025	37.73	37.73	36.51	36.57	36.25	-2.95%	98,432
Sep 26, 2025	37.78	38.16	37.49	37.68	37.35	-0.29%	72,648