TrustCo Bank Corp NY (TRST)
NASDAQ: TRST
· Real-Time Price · USD
39.95
-0.77 (-1.89%)
At close: Sep 05, 2025, 3:59 PM
39.95
0.00%
After-hours: Sep 05, 2025, 04:24 PM EDT
TRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.62 | 40.96 | 39.52 | 39.95 | 39.95 | -1.89% | 148,211 |
| Sep 4, 2025 | 40.33 | 40.72 | 39.82 | 40.72 | 40.34 | 1.60% | 106,203 |
| Sep 3, 2025 | 39.96 | 40.51 | 39.58 | 40.08 | 39.71 | -0.07% | 146,758 |
| Sep 2, 2025 | 39.48 | 40.14 | 38.71 | 40.11 | 39.74 | 0.80% | 123,127 |
| Aug 29, 2025 | 39.93 | 40.02 | 39.57 | 39.79 | 39.42 | 0.00% | 154,600 |
| Aug 28, 2025 | 39.45 | 39.91 | 39.02 | 39.79 | 39.42 | 1.20% | 117,700 |
| Aug 27, 2025 | 38.94 | 39.37 | 38.94 | 39.32 | 38.95 | 0.72% | 130,800 |
| Aug 26, 2025 | 38.02 | 39.09 | 37.93 | 39.04 | 38.68 | 2.66% | 158,224 |
| Aug 25, 2025 | 37.78 | 38.21 | 37.73 | 38.03 | 37.68 | 0.34% | 209,600 |
| Aug 22, 2025 | 36.28 | 38.01 | 36.19 | 37.90 | 37.55 | 5.10% | 160,200 |
| Aug 21, 2025 | 35.80 | 36.22 | 35.67 | 36.06 | 35.72 | 0.17% | 138,600 |
| Aug 20, 2025 | 35.64 | 36.19 | 35.36 | 36.00 | 35.66 | 1.81% | 200,698 |
| Aug 19, 2025 | 35.53 | 35.76 | 35.26 | 35.36 | 35.03 | -0.23% | 69,400 |
| Aug 18, 2025 | 35.25 | 35.54 | 34.92 | 35.44 | 35.11 | 0.57% | 86,403 |
| Aug 15, 2025 | 35.75 | 35.77 | 34.90 | 35.24 | 34.91 | -1.09% | 298,400 |
| Aug 14, 2025 | 35.01 | 35.70 | 35.01 | 35.63 | 35.30 | 0.34% | 108,044 |
| Aug 13, 2025 | 35.16 | 35.60 | 34.85 | 35.51 | 35.18 | 1.75% | 104,439 |
| Aug 12, 2025 | 33.65 | 34.90 | 33.27 | 34.90 | 34.57 | 4.55% | 91,811 |
| Aug 11, 2025 | 33.56 | 33.58 | 33.12 | 33.38 | 33.07 | 0.09% | 82,800 |
| Aug 8, 2025 | 33.19 | 33.41 | 32.86 | 33.35 | 33.04 | 1.40% | 77,300 |