TrustCo Bank (TRST) Historical Prices

Time Period

Events

Rows:

TRST historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	56.98	57.30	56.01	56.26	56.26	-1.07%	101,470	0.79
Oct 29, 2026	57.34	57.78	56.64	56.87	56.87	+0.30%	97,798	0.76
Oct 28, 2026	56.51	57.04	55.90	56.70	56.70	+0.34%	126,675	0.99
Oct 27, 2026	56.85	56.97	56.03	56.51	56.51	+0.20%	134,701	1.06
Oct 26, 2026	55.86	56.69	55.67	56.40	56.40	+1.20%	160,929	1.27
Oct 23, 2026	54.97	55.80	54.73	55.73	55.73	+0.47%	102,104	0.81
Oct 22, 2026	54.79	55.91	54.72	55.47	55.47	+2.36%	121,095	0.95
Oct 21, 2026	55.06	55.06	54.00	54.19	54.19	-0.99%	94,870	0.75
Oct 20, 2026	53.98	55.45	53.98	54.73	54.73	+1.96%	74,109	0.58
Oct 19, 2026	54.14	54.32	53.39	53.68	53.68	-1.16%	114,050	0.88
Oct 16, 2026	54.11	54.94	53.49	54.31	54.31	+0.54%	96,846	0.75
Oct 15, 2026	54.15	54.57	53.49	54.02	54.02	+0.28%	127,691	0.98
Oct 14, 2026	53.24	54.18	52.81	53.87	53.87	-0.63%	109,128	0.84
Oct 13, 2026	54.30	54.65	53.73	54.21	54.21	-0.09%	78,019	0.60
Oct 12, 2026	53.88	54.49	53.55	54.26	54.26	+1.25%	78,531	0.60
Oct 09, 2026	54.71	54.71	53.54	53.59	53.59	-2.14%	67,279	0.51
Oct 08, 2026	54.21	54.90	53.92	54.76	54.76	+0.92%	89,844	0.68
Oct 07, 2026	54.54	54.81	53.98	54.26	54.26	-1.58%	68,866	0.52
Oct 06, 2026	55.34	55.89	54.96	55.13	55.13	-0.09%	102,254	0.78
Oct 05, 2026	55.32	55.77	53.49	55.18	55.18	-0.92%	131,216	1.01
Oct 02, 2026	55.05	56.20	55.05	55.69	55.69	+1.72%	107,463	0.83
Oct 01, 2026	54.09	54.81	53.07	54.75	54.75	+0.85%	111,962	0.86
Sep 30, 2026	54.37	56.14	53.70	54.29	54.29	-0.53%	160,658	1.26
Sep 29, 2026	55.21	55.75	54.16	54.58	54.58	-1.39%	97,006	0.77
Sep 28, 2026	56.27	56.27	55.17	55.35	55.35	-1.51%	105,255	0.83
Sep 25, 2026	56.54	56.73	56.05	56.20	56.20	-0.18%	100,072	0.79
Sep 24, 2026	55.79	56.43	55.75	56.30	56.30	+1.37%	106,266	0.83
Sep 23, 2026	55.96	56.20	55.47	55.54	55.54	-0.75%	92,645	0.71
Sep 22, 2026	56.68	57.13	55.79	55.96	55.96	-0.67%	106,294	0.82
Sep 21, 2026	57.10	57.53	56.24	56.34	56.34	-0.58%	106,407	0.81
Sep 18, 2026	55.86	56.88	54.91	56.67	56.67	+0.71%	446,830	3.55
Sep 17, 2026	57.52	57.53	56.14	56.27	56.27	-1.92%	160,748	1.28
Sep 16, 2026	59.24	59.28	56.18	57.37	57.37	-2.94%	245,045	2.02
Sep 15, 2026	58.79	59.26	58.59	59.11	59.11	+0.84%	191,675	1.57
Sep 14, 2026	58.26	59.07	58.17	58.62	58.62	+0.29%	154,147	1.26
Sep 11, 2026	58.95	59.10	57.57	58.45	58.45	+0.05%	150,951	1.23
Sep 10, 2026	57.40	58.50	57.08	58.42	58.42	+1.71%	141,670	1.15
Sep 09, 2026	56.95	57.64	56.58	57.44	57.44	-0.02%	146,252	1.19
Sep 08, 2026	58.00	58.14	57.16	57.45	57.45	-0.81%	171,897	1.40
Sep 07, 2026	57.08	58.12	57.08	57.92	57.92	+0.00%	0	0.00
Sep 04, 2026	57.08	58.12	57.08	57.92	57.92	+1.26%	101,213	0.81
Sep 03, 2026	57.61	57.91	57.30	57.60	57.20	+0.56%	108,460	0.86
Sep 02, 2026	56.28	57.68	56.14	57.28	56.88	+2.01%	163,040	1.30
Sep 01, 2026	56.64	57.26	55.53	56.15	55.76	-1.00%	176,113	1.41
Aug 31, 2026	57.15	57.20	56.60	56.72	56.33	-0.72%	137,406	1.10
Aug 28, 2026	57.37	58.05	56.95	57.13	56.73	-0.38%	133,055	1.07
Aug 27, 2026	56.82	57.39	56.39	57.35	56.95	+0.38%	114,570	0.91
Aug 26, 2026	56.95	57.36	56.60	57.13	56.73	+0.39%	142,369	1.14
Aug 25, 2026	57.37	57.50	56.81	56.91	56.51	-0.51%	121,192	0.97
Aug 24, 2026	56.92	57.63	56.80	57.20	56.80	+0.65%	127,975	1.03

Rows:

TrustCo Bank historical prices

TrustCo Bank (TRST) Historical Prices

Become an Expert with TipRanks Premium