5 DAY PERFORMANCE
-16.14%
1 MONTH PERFORMANCE
-12.83%
3 MONTH PERFORMANCE
+1.44%
6 MONTH PERFORMANCE
+2.96%
YEAR-TO-DATE PERFORMANCE
+6.00%
1 YEAR PERFORMANCE
+38.11%
Trustco Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $52.25 | $52.82 (1.09%) | $53.43 | $52.14 | 116.50 K | $940.79 M |
| 06/18/2026 | $52.40 | $52.24 (-0.31%) | $52.58 | $51.77 | 233.92 K | $930.55 M |
| 06/17/2026 | $52.71 | $51.67 (-1.97%) | $53.53 | $51.35 | 152.40 K | $920.40 M |
| 06/16/2026 | $53.24 | $52.79 (-0.85%) | $54.30 | $52.63 | 227.92 K | $940.35 M |
| 06/15/2026 | $55.30 | $53.05 (-4.07%) | $55.30 | $52.96 | 166.10 K | $944.98 M |
| 06/12/2026 | $55.19 | $55.25 (0.11%) | $55.60 | $55.10 | 139.82 K | $984.17 M |
| 06/11/2026 | $55.07 | $54.89 (-0.33%) | $55.40 | $54.31 | 149.60 K | $977.76 M |
| 06/10/2026 | $54.19 | $54.69 (0.92%) | $55.00 | $54.12 | 123.80 K | $974.19 M |
| 06/09/2026 | $53.40 | $53.92 (0.97%) | $54.48 | $53.40 | 134.74 K | $960.48 M |
| 06/08/2026 | $52.96 | $53.19 (0.43%) | $53.65 | $52.66 | 135.23 K | $947.47 M |
| 06/05/2026 | $52.36 | $52.53 (0.32%) | $52.98 | $52.36 | 133.50 K | $935.72 M |
| 06/04/2026 | $51.39 | $52.66 (2.47%) | $52.86 | $51.30 | 121.70 K | $938.03 M |
| 06/03/2026 | $51.79 | $50.79 (-1.93%) | $51.98 | $50.72 | 141.32 K | $904.72 M |
| 06/02/2026 | $50.71 | $52.07 (2.68%) | $52.25 | $50.71 | 121.01 K | $927.52 M |
| 06/01/2026 | $51.41 | $50.97 (-0.86%) | $51.44 | $50.46 | 179.50 K | $907.93 M |
| 05/29/2026 | $51.36 | $51.81 (0.88%) | $51.93 | $51.36 | 108.54 K | $922.89 M |
| 05/28/2026 | $50.57 | $51.36 (1.56%) | $51.48 | $50.57 | 102.32 K | $914.88 M |
| 05/27/2026 | $51.37 | $50.80 (-1.11%) | $52.19 | $50.51 | 102.65 K | $904.90 M |
| 05/26/2026 | $50.37 | $51.37 (1.99%) | $51.43 | $50.37 | 114.30 K | $915.05 M |
| 05/22/2026 | $50.64 | $50.26 (-0.75%) | $51.07 | $50.21 | 90.00 K | $895.28 M |
| 05/21/2026 | $49.85 | $50.44 (1.18%) | $50.59 | $49.51 | 113.10 K | $898.49 M |
| 05/20/2026 | $49.19 | $50.28 (2.22%) | $50.36 | $49.19 | 117.20 K | $895.64 M |
| 05/19/2026 | $49.06 | $49.31 (0.51%) | $49.56 | $48.95 | 74.70 K | $878.36 M |
| 05/18/2026 | $48.46 | $49.31 (1.75%) | $49.46 | $48.46 | 73.80 K | $878.36 M |
| 05/15/2026 | $48.99 | $48.38 (-1.25%) | $49.26 | $48.29 | 124.30 K | $861.79 M |
| 05/14/2026 | $48.61 | $49.04 (0.88%) | $49.27 | $48.61 | 80.90 K | $873.55 M |
| 05/13/2026 | $48.44 | $48.41 (-0.06%) | $48.89 | $48.06 | 101.90 K | $862.33 M |
| 05/12/2026 | $48.40 | $48.77 (0.76%) | $48.97 | $47.79 | 118.50 K | $868.74 M |
| 05/11/2026 | $49.04 | $48.51 (-1.08%) | $49.04 | $48.39 | 78.10 K | $864.11 M |
| 05/08/2026 | $48.35 | $49.06 (1.47%) | $49.21 | $48.35 | 55.80 K | $873.91 M |
| 05/07/2026 | $48.67 | $48.43 (-0.49%) | $49.11 | $48.16 | 94.90 K | $862.68 M |
| 05/06/2026 | $48.15 | $48.62 (0.98%) | $48.76 | $48.15 | 81.60 K | $866.07 M |
| 05/05/2026 | $47.55 | $48.08 (1.11%) | $48.71 | $47.55 | 51.54 K | $856.45 M |
| 05/04/2026 | $47.74 | $47.53 (-0.44%) | $48.45 | $47.34 | 74.15 K | $846.65 M |
| 05/01/2026 | $47.61 | $48.06 (0.95%) | $48.36 | $47.31 | 84.10 K | $856.09 M |
| 04/30/2026 | $46.46 | $47.60 (2.45%) | $47.98 | $46.31 | 80.50 K | $847.90 M |
| 04/29/2026 | $47.30 | $46.83 (-0.99%) | $47.58 | $46.78 | 94.00 K | $834.18 M |
| 04/28/2026 | $47.13 | $47.64 (1.08%) | $47.98 | $45.70 | 103.90 K | $848.61 M |
| 04/27/2026 | $46.03 | $46.99 (2.09%) | $47.16 | $45.33 | 80.30 K | $837.03 M |
| 04/24/2026 | $46.29 | $46.15 (-0.3%) | $46.46 | $45.93 | 74.80 K | $822.07 M |
| 04/23/2026 | $45.24 | $46.48 (2.74%) | $46.55 | $44.95 | 74.00 K | $827.95 M |
| 04/22/2026 | $46.28 | $45.06 (-2.64%) | $46.83 | $44.28 | 114.70 K | $802.65 M |
| 04/21/2026 | $46.51 | $46.30 (-0.45%) | $46.81 | $46.09 | 108.10 K | $824.74 M |
| 04/20/2026 | $46.35 | $46.61 (0.56%) | $46.76 | $46.09 | 84.00 K | $830.26 M |
| 04/17/2026 | $46.23 | $46.38 (0.32%) | $47.35 | $46.17 | 91.70 K | $826.17 M |
| 04/16/2026 | $46.12 | $45.73 (-0.85%) | $46.21 | $45.62 | 63.20 K | $814.59 M |
| 04/15/2026 | $46.60 | $46.19 (-0.88%) | $46.91 | $45.89 | 75.30 K | $822.78 M |
| 04/14/2026 | $46.80 | $46.67 (-0.28%) | $46.90 | $46.18 | 92.20 K | $831.33 M |
| 04/13/2026 | $46.42 | $46.88 (0.99%) | $47.06 | $46.05 | 112.20 K | $835.07 M |
| 04/10/2026 | $46.79 | $46.42 (-0.79%) | $47.21 | $46.07 | 60.60 K | $826.88 M |
| 04/09/2026 | $45.87 | $46.82 (2.07%) | $47.03 | $45.87 | 113.50 K | $834.00 M |
| 04/08/2026 | $46.12 | $46.20 (0.17%) | $46.59 | $45.91 | 128.60 K | $822.96 M |
| 04/07/2026 | $44.80 | $45.27 (1.05%) | $45.40 | $44.32 | 95.60 K | $806.39 M |
| 04/06/2026 | $44.32 | $44.83 (1.15%) | $44.86 | $44.17 | 83.90 K | $798.56 M |
| 04/02/2026 | $43.62 | $44.52 (2.06%) | $44.56 | $43.38 | 122.40 K | $793.03 M |
| 04/01/2026 | $43.78 | $44.06 (0.64%) | $44.84 | $43.78 | 95.90 K | $784.84 M |
| 03/31/2026 | $43.64 | $43.78 (0.32%) | $44.02 | $43.24 | 111.90 K | $779.85 M |
| 03/30/2026 | $43.17 | $43.13 (-0.09%) | $43.34 | $42.55 | 100.00 K | $768.27 M |
| 03/27/2026 | $43.16 | $42.75 (-0.95%) | $43.31 | $42.69 | 89.50 K | $761.51 M |
| 03/26/2026 | $42.89 | $43.38 (1.14%) | $43.49 | $42.71 | 66.70 K | $772.73 M |
| 03/25/2026 | $43.63 | $43.17 (-1.05%) | $43.84 | $42.97 | 124.40 K | $768.99 M |
| 03/24/2026 | $42.94 | $43.40 (1.07%) | $43.75 | $42.40 | 125.20 K | $773.08 M |
| 03/23/2026 | $43.66 | $43.19 (-1.08%) | $44.17 | $43.10 | 170.90 K | $769.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
