Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	42.78	43.53	42.54	43.40	104,390	+0.25(+0.58%)
Jan 29, 2026	42.63	43.56	42.40	43.15	97,720	+0.84(+1.99%)
Jan 28, 2026	42.35	42.73	42.08	42.31	95,293	+0.01(+0.02%)
Jan 27, 2026	42.38	42.82	42.11	42.30	57,346	-0.21(-0.49%)
Jan 26, 2026	42.71	43.08	41.80	42.51	95,802	-0.38(-0.89%)
Jan 23, 2026	45.34	45.67	42.27	42.89	147,203	-2.67(-5.86%)
Jan 22, 2026	45.76	48.45	45.32	45.56	104,911	+0.03(+0.07%)
Jan 21, 2026	43.10	45.55	43.10	45.53	127,965	+2.80(+6.54%)
Jan 20, 2026	42.69	43.53	42.37	42.73	72,345	-0.72(-1.65%)
Jan 16, 2026	43.81	44.02	43.41	43.45	55,672	-0.41(-0.93%)
Jan 15, 2026	42.85	44.00	42.85	43.86	76,350	+1.02(+2.38%)
Jan 14, 2026	42.32	42.84	42.28	42.84	54,809	+0.40(+0.94%)
Jan 13, 2026	41.66	42.66	41.38	42.44	82,974	+0.82(+1.97%)
Jan 12, 2026	41.46	42.03	41.24	41.62	51,644	-0.07(-0.17%)
Jan 09, 2026	42.31	42.40	41.58	41.69	64,576	-0.52(-1.23%)
Jan 08, 2026	40.74	42.55	40.74	42.21	74,903	+1.22(+2.98%)
Jan 07, 2026	41.30	41.46	40.49	40.99	69,297	-0.44(-1.06%)
Jan 06, 2026	41.30	41.49	40.96	41.43	92,257	-0.09(-0.22%)
Jan 05, 2026	41.28	42.02	41.01	41.52	126,502	+0.24(+0.58%)
Jan 02, 2026	41.24	41.77	40.33	41.28	112,732	-0.05(-0.12%)
Dec 31, 2025	41.94	42.41	41.28	41.33	59,100	-0.43(-1.03%)
Dec 30, 2025	42.43	42.56	41.73	41.76	73,507	-0.72(-1.69%)
Dec 29, 2025	42.54	42.63	41.86	42.48	69,196	-0.09(-0.21%)
Dec 26, 2025	42.86	42.97	42.17	42.57	86,150	-0.28(-0.65%)
Dec 24, 2025	42.57	42.91	42.44	42.85	72,981	+0.32(+0.75%)
Dec 23, 2025	42.95	43.46	42.48	42.53	102,213	-0.59(-1.37%)
Dec 22, 2025	43.58	44.49	42.99	43.12	103,696	-0.18(-0.42%)
Dec 19, 2025	43.12	43.48	42.29	43.30	497,873	+0.03(+0.07%)
Dec 18, 2025	42.90	43.77	42.88	43.27	91,293	+0.55(+1.29%)
Dec 17, 2025	42.81	43.24	42.25	42.72	151,218	-0.01(-0.02%)
Dec 16, 2025	44.55	44.69	42.71	42.73	174,799	-1.71(-3.85%)
Dec 15, 2025	44.59	45.01	44.12	44.44	112,457	+0.06(+0.14%)
Dec 12, 2025	44.86	45.16	44.19	44.38	106,783	-0.47(-1.05%)
Dec 11, 2025	44.67	45.27	44.54	44.85	101,492	+0.09(+0.20%)
Dec 10, 2025	43.58	45.13	43.58	44.76	152,583	+1.18(+2.71%)
Dec 09, 2025	42.94	43.63	42.54	43.58	95,977	+0.81(+1.89%)
Dec 08, 2025	42.60	43.01	42.33	42.77	96,958	+0.21(+0.49%)
Dec 05, 2025	43.10	43.52	42.39	42.56	93,827	-0.72(-1.66%)
Dec 04, 2025	43.05	43.52	42.13	43.28	104,571	-0.08(-0.18%)
Dec 03, 2025	42.72	43.58	42.60	43.36	116,954	+0.77(+1.82%)
Dec 02, 2025	42.43	42.89	42.43	42.59	55,305	+0.17(+0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

TrustCo Bank Corp NY - Common Stock (NQ:TRST)

Historical Prices

Sections

Services

Follow Us