TrustCo Bank Corp NY - Common Stock (TRST)

Historical Prices For TrustCo Bank Corp NY - Common Stock (TRST)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	35.74	36.76	35.74	36.36	107,022	36.36
10/02/2025	36.02	36.02	35.54	35.74	89,732	35.74
10/01/2025	36.03	36.45	35.65	36.14	102,147	36.14
9/30/2025	36.57	36.64	36.02	36.30	103,933	36.30
9/29/2025	37.73	37.73	36.51	36.57	98,432	36.57
9/26/2025	37.78	38.16	37.48	37.68	76,093	37.68
9/25/2025	38.11	38.23	37.74	37.79	72,196	37.79
9/24/2025	38.67	38.80	38.02	38.41	67,644	38.41
9/23/2025	38.87	39.30	38.50	38.69	100,939	38.69
9/22/2025	39.08	39.20	38.53	38.70	72,383	38.70
9/19/2025	40.04	40.04	39.05	39.12	290,243	39.12
9/18/2025	39.04	40.07	38.87	40.04	117,339	40.04
9/17/2025	38.68	39.83	38.31	38.87	104,818	38.87
9/16/2025	39.07	39.17	38.31	38.52	101,193	38.52
9/15/2025	39.61	40.04	39.05	39.16	123,412	39.16
9/12/2025	40.11	40.19	38.85	39.56	152,819	39.56
9/11/2025	39.51	40.05	39.35	40.05	124,582	40.05
9/10/2025	39.19	39.59	39.12	39.48	131,293	39.48
9/09/2025	39.41	39.70	38.98	39.17	167,168	39.17
9/08/2025	40.05	40.25	39.35	39.50	144,125	39.50
9/05/2025	40.62	40.96	39.52	39.95	148,211	39.95
9/04/2025	40.33	40.72	39.82	40.72	106,203	40.34
9/03/2025	39.96	40.51	39.58	40.08	146,758	39.71
9/02/2025	39.48	40.14	38.70	40.11	123,127	39.74
8/29/2025	39.93	40.02	39.57	39.79	154,551	39.42
8/28/2025	39.45	39.91	39.02	39.79	117,695	39.42
8/27/2025	38.94	39.37	38.94	39.32	130,770	38.95
8/26/2025	38.02	39.09	37.93	39.04	158,224	38.68
8/25/2025	37.78	38.21	37.73	38.03	209,558	37.68
8/22/2025	36.28	38.01	36.19	37.90	160,177	37.55
8/21/2025	35.80	36.22	35.67	36.06	138,554	35.72
8/20/2025	35.64	36.19	35.36	36.00	200,698	35.66
8/19/2025	35.53	35.76	35.26	35.36	69,352	35.03
8/18/2025	35.25	35.54	34.92	35.44	86,403	35.11
8/15/2025	35.75	35.77	34.90	35.24	311,498	34.91
8/14/2025	35.01	35.70	35.01	35.63	108,044	35.30
8/13/2025	35.16	35.60	34.85	35.51	104,439	35.18
8/12/2025	33.65	34.90	33.27	34.90	91,811	34.57
8/11/2025	33.56	33.58	33.12	33.38	82,768	33.07
8/08/2025	33.19	33.41	32.86	33.35	77,252	33.04
8/07/2025	33.11	33.15	32.82	32.89	54,557	32.58
8/06/2025	33.14	33.34	32.97	33.07	46,565	32.76
8/05/2025	33.25	33.25	32.62	33.21	69,602	32.90
8/04/2025	33.06	33.81	32.92	33.19	69,703	32.88
8/01/2025	33.23	33.38	32.66	33.05	115,250	32.74
7/31/2025	33.47	33.79	33.27	33.56	100,774	33.25
7/30/2025	34.45	34.84	33.63	33.82	57,927	33.50
7/29/2025	34.93	35.03	34.29	34.30	50,598	33.98
7/28/2025	34.72	34.87	34.42	34.71	59,519	34.39
7/25/2025	34.82	34.82	34.40	34.70	74,306	34.38
7/24/2025	35.59	35.63	34.87	34.89	101,700	34.56
7/23/2025	35.82	35.96	35.15	35.90	85,141	35.56
7/22/2025	35.85	36.49	35.30	35.72	271,451	35.39
7/21/2025	35.30	35.82	35.05	35.27	77,602	34.94
7/18/2025	35.69	35.69	34.98	35.24	57,614	34.91
7/17/2025	34.51	35.59	34.51	35.34	107,130	35.01
7/16/2025	34.38	34.70	33.89	34.61	66,838	34.29
7/15/2025	35.23	35.53	34.18	34.22	84,569	33.90
7/14/2025	34.80	35.31	34.27	35.29	77,302	34.96
7/11/2025	35.24	35.24	34.76	34.82	66,957	34.50
7/10/2025	35.20	35.59	35.15	35.34	60,568	35.01
7/09/2025	35.51	35.51	35.01	35.28	58,206	34.95
7/08/2025	35.25	35.69	35.20	35.28	109,466	34.95
7/07/2025	35.28	35.82	35.04	35.22	78,943	34.89