S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

TRUSTCO BANK (TRST)

NASDAQ

$56.95-$0.03 (-0.05%)

Price as of Jul 31, 2026 7:34 PM EDT

$970.3M
Market Cap
78.37%
1-Year Change
Banks - Regional
Industry

1 Month
+3.77%

Low Price$53.45

High Price$57.78
3 Months
+20.58%

Low Price$47.73

High Price$57.78
1 Year
+78.37%

Low Price$31.79

High Price$57.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	56.48	57.20	56.13	56.98	+0.74%	113,142
07/30/2026	56.29	56.87	55.89	56.56	+1.02%	79,628
07/29/2026	57.83	58.19	55.80	55.99	-3.10%	119,013
07/28/2026	57.89	58.98	57.71	57.78	+0.64%	107,425
07/27/2026	57.69	57.93	56.99	57.41	+0.10%	142,749
07/24/2026	56.62	57.87	56.00	57.35	+1.59%	109,462
07/23/2026	55.29	56.50	54.90	56.45	+0.91%	141,788
07/22/2026	55.49	56.12	52.88	55.94	+0.43%	163,039
07/21/2026	55.26	55.87	54.53	55.70	+0.47%	146,529
07/21/2026	$0.98 Earnings
07/20/2026	54.93	55.90	54.30	55.44	+0.95%	136,199
07/17/2026	55.07	55.33	54.14	54.92	-0.94%	146,242
07/16/2026	54.82	56.07	54.75	55.44	+1.13%	110,253
07/15/2026	54.50	55.31	51.02	54.82	+0.43%	106,794
07/14/2026	54.84	55.22	54.48	54.59	-0.17%	88,117
07/13/2026	54.50	55.01	54.26	54.68	+0.37%	76,916
07/10/2026	54.31	54.90	54.14	54.48	+0.04%	59,393
07/09/2026	53.39	54.71	53.39	54.46	+1.89%	80,175
07/08/2026	54.66	54.82	53.45	53.45	-2.30%	93,885
07/07/2026	54.96	55.54	54.59	54.71	-0.47%	87,755
07/06/2026	54.58	55.06	54.17	54.97	+0.79%	76,641
07/02/2026	56.04	56.67	54.43	54.54	-2.15%	81,732
07/01/2026	54.95	56.15	54.69	55.74	+1.51%	137,414
06/30/2026	54.31	54.97	53.82	54.91	+1.31%	89,469
06/29/2026	54.35	54.54	53.61	54.20	-0.84%	117,357
06/26/2026	54.26	54.85	53.98	54.66	+0.74%	282,859
06/25/2026	53.86	54.60	53.83	54.26	+0.69%	90,311
06/24/2026	53.81	54.27	53.56	53.89	+0.60%	173,025
06/23/2026	52.82	53.91	52.82	53.57	+1.43%	113,720
06/22/2026	52.25	53.43	52.14	52.82	+1.10%	116,503
06/18/2026	52.40	52.58	51.77	52.24	+1.10%	233,918
06/17/2026	52.71	53.53	51.35	51.67	-2.12%	152,380
06/16/2026	53.24	54.30	52.63	52.79	-0.49%	227,918
06/15/2026	55.30	55.30	52.96	53.05	-3.98%	166,073
06/12/2026	55.19	55.60	55.10	55.25	+0.66%	139,823
06/11/2026	55.07	55.40	54.31	54.89	+0.37%	149,592
06/10/2026	54.19	55.00	54.12	54.69	+1.43%	123,775
06/09/2026	53.40	54.48	53.40	53.92	+1.37%	134,739
06/08/2026	52.96	53.65	52.66	53.19	+1.26%	135,230
06/05/2026	52.36	52.98	52.36	52.53	+0.48%	133,473
06/05/2026	$0.38 Dividend
06/04/2026	51.02	52.48	50.93	52.28	+3.68%	121,683
06/03/2026	51.42	51.60	50.35	50.42	-2.46%	141,319
06/02/2026	50.34	51.87	50.34	51.69	+2.16%	121,006
06/01/2026	51.04	51.06	50.10	50.60	-1.62%	179,456
05/29/2026	50.99	51.56	50.99	51.44	+0.88%	108,535
05/28/2026	50.21	51.11	50.21	50.99	+1.10%	102,318
05/27/2026	51.00	51.81	50.15	50.43	-1.11%	102,647
05/26/2026	50.01	51.06	50.01	51.00	+2.21%	114,259
05/22/2026	50.27	50.70	49.85	49.90	-0.36%	89,980
05/21/2026	49.49	50.22	49.15	50.08	+0.32%	113,086
05/20/2026	48.84	50.00	48.84	49.92	+1.97%	117,150
05/19/2026	48.71	49.20	48.60	48.95	0.00%	74,656
05/18/2026	48.11	49.10	48.11	48.95	+1.92%	73,804
05/15/2026	48.64	48.90	47.94	48.03	-1.35%	124,290
05/14/2026	48.26	48.91	48.26	48.69	+1.30%	80,879
05/13/2026	48.09	48.54	47.71	48.06	-0.74%	101,860
05/12/2026	48.05	48.62	47.45	48.42	+0.54%	118,490
05/11/2026	48.69	48.69	48.04	48.16	-1.12%	78,068
05/08/2026	48.00	48.85	48.00	48.71	+1.30%	55,750
05/07/2026	48.32	48.76	47.81	48.08	-0.39%	94,863
05/06/2026	47.80	48.41	47.80	48.27	+1.12%	81,564
05/05/2026	47.21	48.36	47.21	47.73	+1.16%	51,535
05/04/2026	47.40	48.10	47.00	47.19	-1.10%	74,145
05/01/2026	47.27	48.01	46.97	47.71	+0.97%	84,149
04/30/2026	46.12	47.63	45.98	47.26	+1.64%	80,459
04/29/2026	46.96	47.24	46.44	46.49	-1.70%	94,007
04/28/2026	46.79	47.63	45.37	47.30	+1.38%	103,924
04/27/2026	45.70	46.82	45.00	46.65	+1.82%	80,174
04/24/2026	45.96	46.12	45.60	45.82	-0.71%	74,785
04/23/2026	44.91	46.21	44.63	46.14	+3.15%	74,013
04/22/2026	45.95	46.49	43.96	44.73	-2.68%	114,654
04/21/2026	46.17	46.47	45.75	45.97	-0.67%	108,089
04/21/2026	$0.91 Earnings
04/20/2026	46.02	46.42	45.75	46.27	+0.50%	84,001
04/17/2026	45.90	47.01	45.84	46.05	+1.42%	91,738
04/16/2026	45.79	45.87	45.29	45.40	-1.00%	63,244
04/15/2026	46.26	46.57	45.56	45.86	-1.03%	75,337
04/14/2026	46.46	46.56	45.85	46.33	-0.45%	92,244
04/13/2026	46.09	46.72	45.72	46.54	+0.99%	112,246
04/10/2026	46.45	46.87	45.74	46.09	-0.85%	60,559
04/09/2026	45.54	46.69	45.54	46.48	+1.34%	113,480
04/08/2026	45.79	46.25	45.58	45.87	+2.05%	128,640
04/07/2026	44.48	45.07	44.00	44.94	+0.98%	95,893
04/06/2026	44.00	44.54	43.85	44.51	+0.70%	83,919
04/02/2026	43.31	44.24	43.07	44.20	+1.04%	122,414
04/01/2026	43.46	44.51	43.46	43.74	+0.64%	95,933
03/31/2026	43.33	43.70	42.93	43.46	+1.51%	111,867
03/30/2026	42.86	43.02	42.24	42.82	+0.89%	100,012
03/27/2026	42.85	42.99	42.38	42.44	-1.45%	89,498
03/26/2026	42.58	43.18	42.40	43.07	+0.49%	66,655
03/25/2026	43.32	43.52	42.66	42.86	-0.53%	124,441
03/24/2026	42.63	43.43	42.09	43.09	+0.49%	125,168
03/23/2026	43.34	43.85	42.79	42.88	+1.24%	170,856
03/20/2026	42.74	43.05	41.94	42.35	-0.91%	484,077
03/19/2026	42.04	43.00	41.54	42.74	+1.80%	174,227
03/18/2026	42.29	42.36	41.76	41.98	-0.63%	177,982
03/17/2026	43.73	44.39	42.11	42.25	-2.18%	143,819
03/16/2026	43.80	44.75	43.14	43.20	-1.00%	145,725
03/13/2026	43.56	44.00	42.76	43.63	+1.22%	129,931