TrustCo Bank Corp NY (TRST)
NASDAQ: TRST
· Real-Time Price · USD
37.68
-0.11 (-0.29%)
At close: Sep 26, 2025, 3:59 PM
37.93
0.66%
After-hours: Sep 26, 2025, 04:20 PM EDT
TRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.78 | 38.16 | 37.49 | 37.68 | 37.68 | -0.29% | 72,648 |
| Sep 25, 2025 | 38.11 | 38.23 | 37.74 | 37.79 | 37.79 | -1.61% | 72,200 |
| Sep 24, 2025 | 38.67 | 38.80 | 38.02 | 38.41 | 38.41 | -0.72% | 67,644 |
| Sep 23, 2025 | 38.87 | 39.31 | 38.50 | 38.69 | 38.69 | -0.03% | 100,939 |
| Sep 22, 2025 | 39.08 | 39.20 | 38.53 | 38.70 | 38.70 | -1.07% | 72,400 |
| Sep 19, 2025 | 40.04 | 40.04 | 39.05 | 39.12 | 39.12 | -2.30% | 290,243 |
| Sep 18, 2025 | 39.04 | 40.07 | 38.87 | 40.04 | 40.04 | 3.01% | 117,339 |
| Sep 17, 2025 | 38.68 | 39.83 | 38.31 | 38.87 | 38.87 | 0.91% | 104,818 |
| Sep 16, 2025 | 39.07 | 39.17 | 38.31 | 38.52 | 38.52 | -1.63% | 101,200 |
| Sep 15, 2025 | 39.61 | 40.04 | 39.05 | 39.16 | 39.16 | -1.01% | 123,412 |
| Sep 12, 2025 | 40.11 | 40.19 | 38.85 | 39.56 | 39.56 | -1.22% | 152,819 |
| Sep 11, 2025 | 39.51 | 40.05 | 39.35 | 40.05 | 40.05 | 1.44% | 124,682 |
| Sep 10, 2025 | 39.19 | 39.59 | 39.12 | 39.48 | 39.48 | 0.79% | 131,300 |
| Sep 9, 2025 | 39.41 | 39.70 | 38.98 | 39.17 | 39.17 | -0.84% | 167,200 |
| Sep 8, 2025 | 40.05 | 40.25 | 39.35 | 39.50 | 39.50 | -1.13% | 144,125 |
| 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 |