TRST | TRUSTCO BANK | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

TRUSTCO BANK (TRST)

NASDAQ

$57.50+$2.75 (+5.03%)

Price as of Oct 02, 2026 4:28 PM EDT

$932.3M
Market Cap
58.11%
1-Year Change
Banks - Regional
Industry

1 Month
-1.81%

Low Price$54.29

High Price$59.11
3 Months
-1.09%

Low Price$53.08

High Price$59.11
1 Year
+58.11%

Low Price$33.57

High Price$59.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	54.09	54.81	53.07	54.75	+0.85%	111,964
09/30/2026	54.37	56.14	53.70	54.29	-0.53%	160,658
09/29/2026	55.21	55.75	54.16	54.58	-1.39%	97,004
09/28/2026	56.27	56.27	55.17	55.35	-1.51%	105,255
09/25/2026	56.54	56.73	56.05	56.20	-0.18%	100,072
09/24/2026	55.79	56.43	55.75	56.30	+1.37%	106,266
09/23/2026	55.96	56.20	55.47	55.54	-0.75%	92,662
09/22/2026	56.68	57.13	55.79	55.96	-0.67%	106,294
09/21/2026	57.10	57.53	56.24	56.34	-0.58%	106,407
09/18/2026	55.86	56.88	54.91	56.67	+0.71%	446,830
09/17/2026	57.52	57.53	56.14	56.27	-1.92%	160,749
09/16/2026	59.24	59.28	56.18	57.37	-2.94%	245,045
09/15/2026	58.79	59.26	58.59	59.11	+0.84%	191,675
09/14/2026	58.26	59.07	58.17	58.62	+0.29%	154,147
09/11/2026	58.95	59.10	57.57	58.45	+0.05%	150,951
09/10/2026	57.40	58.50	57.08	58.42	+1.71%	141,670
09/09/2026	56.95	57.64	56.58	57.44	-0.02%	146,252
09/08/2026	58.00	58.14	57.16	57.45	-0.81%	171,894
09/04/2026	57.08	58.12	57.08	57.92	+1.26%	101,213
09/04/2026	$0.40 Dividend
09/03/2026	57.21	57.50	56.90	57.20	+0.56%	108,460
09/02/2026	55.89	57.28	55.75	56.88	+2.01%	163,040
09/01/2026	56.25	56.86	55.14	55.76	-1.00%	176,113
08/31/2026	56.75	56.80	56.21	56.33	-0.72%	137,406
08/28/2026	56.97	57.65	56.55	56.73	-0.38%	133,055
08/27/2026	56.43	56.99	55.99	56.95	+0.39%	114,570
08/26/2026	56.55	56.96	56.21	56.73	+0.39%	142,369
08/25/2026	56.97	57.10	56.42	56.51	-0.51%	121,192
08/24/2026	56.52	57.23	56.41	56.80	+0.65%	127,975
08/21/2026	57.03	57.44	56.26	56.44	-0.65%	227,847
08/20/2026	56.02	57.18	55.76	56.80	+1.24%	124,153
08/19/2026	57.31	57.31	55.78	56.11	-1.46%	160,922
08/18/2026	56.76	57.04	56.28	56.94	+0.95%	118,990
08/17/2026	56.95	57.16	56.33	56.41	-0.96%	135,860
08/14/2026	56.68	57.25	56.64	56.95	+0.61%	120,037
08/13/2026	56.67	57.05	56.25	56.60	+0.80%	132,471
08/12/2026	55.60	56.88	55.60	56.16	+1.00%	133,536
08/11/2026	54.60	56.10	54.60	55.60	+2.41%	99,671
08/10/2026	54.42	55.23	54.17	54.29	-0.76%	139,094
08/07/2026	55.86	56.46	54.66	54.71	-2.06%	144,085
08/06/2026	56.59	57.54	55.82	55.86	-1.06%	99,365
08/05/2026	57.68	57.71	56.44	56.46	-1.54%	104,924
08/04/2026	56.82	58.04	56.67	57.34	+0.89%	99,660
08/03/2026	57.22	57.51	56.12	56.83	+0.44%	126,318
07/31/2026	56.09	56.80	55.74	56.58	+0.74%	113,142
07/30/2026	55.90	56.48	55.50	56.17	+1.02%	79,628
07/29/2026	57.43	57.79	55.41	55.60	-3.10%	119,013
07/28/2026	57.49	58.57	57.31	57.38	+0.64%	107,425
07/27/2026	57.29	57.52	56.59	57.01	+0.10%	142,749
07/24/2026	56.23	57.47	55.61	56.95	+1.59%	109,462
07/23/2026	54.91	56.11	54.52	56.06	+0.91%	141,788
07/22/2026	55.10	55.73	52.51	55.55	+0.43%	163,039
07/21/2026	54.88	55.48	54.15	55.31	+0.47%	146,529
07/21/2026	$0.98 Earnings
07/20/2026	54.55	55.51	53.92	55.06	+0.95%	136,199
07/17/2026	54.69	54.95	53.76	54.54	-0.94%	146,242
07/16/2026	54.44	55.68	54.36	55.06	+1.13%	110,253
07/15/2026	54.12	54.93	50.66	54.44	+0.43%	106,794
07/14/2026	54.46	54.84	54.10	54.21	-0.17%	88,117
07/13/2026	54.12	54.63	53.88	54.30	+0.37%	76,916
07/10/2026	53.93	54.52	53.76	54.10	+0.04%	59,393
07/09/2026	53.02	54.33	53.02	54.08	+1.89%	80,175
07/08/2026	54.28	54.43	53.08	53.08	-2.30%	93,885
07/07/2026	54.58	55.15	54.21	54.33	-0.47%	87,755
07/06/2026	54.20	54.68	53.79	54.59	+0.79%	76,641
07/02/2026	55.65	56.27	54.05	54.16	-2.15%	81,732
07/01/2026	54.57	55.76	54.31	55.35	+1.51%	137,414
06/30/2026	53.93	54.59	53.45	54.53	+1.31%	89,469
06/29/2026	53.97	54.16	53.24	53.82	-0.84%	117,357
06/26/2026	53.88	54.47	53.60	54.28	+0.74%	282,859
06/25/2026	53.49	54.22	53.46	53.88	+0.69%	90,311
06/24/2026	53.44	53.89	53.18	53.52	+0.60%	173,025
06/23/2026	52.45	53.54	52.45	53.20	+1.43%	113,720
06/22/2026	51.89	53.06	51.78	52.45	+1.10%	116,503
06/18/2026	52.04	52.21	51.41	51.88	+1.10%	233,918
06/17/2026	52.34	53.16	50.99	51.31	-2.12%	152,380
06/16/2026	52.87	53.92	52.26	52.42	-0.49%	227,918
06/15/2026	54.92	54.92	52.59	52.68	-3.98%	166,073
06/12/2026	54.81	55.21	54.71	54.87	+0.66%	139,823
06/11/2026	54.69	55.02	53.93	54.51	+0.37%	149,592
06/10/2026	53.81	54.62	53.74	54.31	+1.43%	123,775
06/09/2026	53.03	54.10	53.03	53.55	+1.37%	134,739
06/08/2026	52.59	53.28	52.29	52.82	+1.26%	135,230
06/05/2026	52.00	52.61	52.00	52.17	+0.48%	133,473
06/05/2026	$0.38 Dividend
06/04/2026	50.66	52.11	50.58	51.92	+3.68%	121,683
06/03/2026	51.06	51.25	50.00	50.07	-2.46%	141,319
06/02/2026	49.99	51.51	49.99	51.34	+2.16%	121,006
06/01/2026	50.68	50.71	49.75	50.25	-1.62%	179,456
05/29/2026	50.64	51.20	50.64	51.08	+0.88%	108,535
05/28/2026	49.86	50.75	49.86	50.64	+1.10%	102,318
05/27/2026	50.65	51.45	49.80	50.08	-1.11%	102,647
05/26/2026	49.66	50.70	49.66	50.65	+2.21%	114,259
05/22/2026	49.93	50.35	49.50	49.55	-0.36%	89,980
05/21/2026	49.15	49.88	48.81	49.73	+0.32%	113,086
05/20/2026	48.50	49.65	48.50	49.57	+1.97%	117,150
05/19/2026	48.37	48.86	48.26	48.61	0.00%	74,656
05/18/2026	47.78	48.76	47.78	48.61	+1.92%	73,804
05/15/2026	48.30	48.56	47.61	47.70	-1.35%	124,290
05/14/2026	47.92	48.57	47.92	48.35	+1.30%	80,879