Price Alert

TrustCo Bank Corp NY (TRST)

NASDAQ: TRST · Real-Time Price · USD

35.08

-0.16 (-0.45%)

At close: Aug 18, 2025, 10:37 AM

TRST Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	35.75	35.77	34.90	35.24	35.24	-1.09%	298,400
Aug 14, 2025	35.01	35.70	35.01	35.63	35.63	0.34%	108,044
Aug 13, 2025	35.16	35.60	34.85	35.51	35.51	1.75%	104,439
Aug 12, 2025	33.65	34.90	33.27	34.90	34.90	4.55%	91,811
Aug 11, 2025	33.56	33.58	33.12	33.38	33.38	0.09%	82,800
Aug 8, 2025	33.19	33.41	32.86	33.35	33.35	1.40%	77,300
Aug 7, 2025	33.11	33.15	32.82	32.89	32.89	-0.54%	54,600
Aug 6, 2025	33.14	33.34	32.97	33.07	33.07	-0.42%	46,600
Aug 5, 2025	33.25	33.25	32.62	33.21	33.21	0.06%	69,602
Aug 4, 2025	33.06	33.82	32.92	33.19	33.19	0.42%	69,703
Aug 1, 2025	33.23	33.38	32.66	33.05	33.05	-1.52%	115,300
Jul 31, 2025	33.47	33.79	33.27	33.56	33.56	-0.77%	100,800
Jul 30, 2025	34.45	34.84	33.63	33.82	33.82	-1.40%	57,927
Jul 29, 2025	34.93	35.03	34.29	34.30	34.30	-1.18%	50,600
Jul 28, 2025	34.72	34.87	34.42	34.71	34.71	0.03%	59,519
Jul 25, 2025	34.82	34.82	34.40	34.70	34.70	-0.54%	74,306
Jul 24, 2025	35.59	35.63	34.87	34.89	34.89	-2.81%	101,700
Jul 23, 2025	35.82	35.96	35.15	35.90	35.90	0.50%	85,141
Jul 22, 2025	35.85	36.49	35.30	35.72	35.72	1.28%	271,500
Jul 21, 2025	35.30	35.82	35.05	35.27	35.27	0.09%	77,602