TrustCo Bank Corp NY (TRST)
NASDAQ: TRST
· Real-Time Price · USD
37.90
1.84 (5.10%)
At close: Aug 22, 2025, 3:59 PM
37.90
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
TRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.28 | 38.01 | 36.19 | 37.90 | n/a | 5.10% | 157,173 |
| Aug 21, 2025 | 35.80 | 36.22 | 35.67 | 36.06 | 36.06 | 0.17% | 138,600 |
| Aug 20, 2025 | 35.64 | 36.19 | 35.36 | 36.00 | 36.00 | 1.81% | 200,698 |
| Aug 19, 2025 | 35.53 | 35.76 | 35.26 | 35.36 | 35.36 | -0.23% | 69,400 |
| Aug 18, 2025 | 35.25 | 35.54 | 34.92 | 35.44 | 35.44 | 0.57% | 86,403 |
| 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 |