5 DAY PERFORMANCE
-8.84%
1 MONTH PERFORMANCE
-2.28%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
+12.97%
YEAR-TO-DATE PERFORMANCE
+6.00%
1 YEAR PERFORMANCE
+40.51%
Trustco Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $48.31 | $48.51 (0.41%) | $48.76 | $48.15 | 40.36 K | $865.18 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 | 84.15 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 | 94.01 K | $834.18 M |
| 04/28/2026 | $47.13 | $47.64 (1.08%) | $47.98 | $45.70 | 103.92 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 | 74.01 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 | 91.74 K | $826.17 M |
| 04/16/2026 | $46.12 | $45.73 (-0.85%) | $46.21 | $45.62 | 63.24 K | $835.72 M |
| 04/15/2026 | $46.60 | $46.19 (-0.88%) | $46.91 | $45.89 | 75.34 K | $844.12 M |
| 04/14/2026 | $46.80 | $46.67 (-0.28%) | $46.90 | $46.18 | 92.24 K | $852.89 M |
| 04/13/2026 | $46.42 | $46.88 (0.99%) | $47.06 | $46.05 | 112.25 K | $856.73 M |
| 04/10/2026 | $46.79 | $46.42 (-0.79%) | $47.21 | $46.07 | 60.60 K | $848.33 M |
| 04/09/2026 | $45.87 | $46.82 (2.07%) | $47.03 | $45.87 | 113.50 K | $855.64 M |
| 04/08/2026 | $46.12 | $46.20 (0.17%) | $46.59 | $45.91 | 128.64 K | $844.31 M |
| 04/07/2026 | $44.80 | $45.27 (1.05%) | $45.40 | $44.32 | 95.89 K | $827.31 M |
| 04/06/2026 | $44.32 | $44.83 (1.15%) | $44.86 | $44.17 | 83.92 K | $819.27 M |
| 04/02/2026 | $43.62 | $44.52 (2.06%) | $44.56 | $43.38 | 122.41 K | $813.60 M |
| 04/01/2026 | $43.78 | $44.06 (0.64%) | $44.84 | $43.78 | 95.93 K | $805.20 M |
| 03/31/2026 | $43.64 | $43.78 (0.32%) | $44.02 | $43.24 | 111.90 K | $800.08 M |
| 03/30/2026 | $43.17 | $43.13 (-0.09%) | $43.34 | $42.55 | 100.01 K | $788.20 M |
| 03/27/2026 | $43.16 | $42.75 (-0.95%) | $43.31 | $42.69 | 89.50 K | $781.26 M |
| 03/26/2026 | $42.89 | $43.38 (1.14%) | $43.49 | $42.71 | 66.70 K | $792.77 M |
| 03/25/2026 | $43.63 | $43.17 (-1.05%) | $43.84 | $42.97 | 124.44 K | $788.93 M |
| 03/24/2026 | $42.94 | $43.40 (1.07%) | $43.75 | $42.40 | 125.20 K | $793.14 M |
| 03/23/2026 | $43.66 | $43.19 (-1.08%) | $44.17 | $43.10 | 170.90 K | $789.30 M |
| 03/20/2026 | $43.05 | $42.66 (-0.91%) | $43.37 | $42.24 | 484.00 K | $779.61 M |
| 03/19/2026 | $42.35 | $43.05 (1.65%) | $43.31 | $41.84 | 174.23 K | $786.74 M |
| 03/18/2026 | $42.60 | $42.29 (-0.73%) | $42.67 | $42.06 | 178.00 K | $772.85 M |
| 03/17/2026 | $44.05 | $42.56 (-3.38%) | $44.72 | $42.42 | 143.82 K | $777.78 M |
| 03/16/2026 | $44.12 | $43.51 (-1.38%) | $45.08 | $43.45 | 145.73 K | $795.15 M |
| 03/13/2026 | $43.88 | $43.95 (0.16%) | $44.32 | $43.07 | 129.93 K | $803.19 M |
| 03/12/2026 | $42.24 | $43.42 (2.79%) | $43.45 | $42.05 | 123.22 K | $793.50 M |
| 03/11/2026 | $43.70 | $43.05 (-1.49%) | $43.70 | $42.81 | 137.10 K | $786.74 M |
| 03/10/2026 | $43.57 | $43.83 (0.6%) | $44.76 | $43.57 | 166.50 K | $800.99 M |
| 03/09/2026 | $43.23 | $43.81 (1.34%) | $44.22 | $42.61 | 171.90 K | $800.63 M |
| 03/06/2026 | $42.82 | $43.83 (2.36%) | $43.83 | $42.24 | 153.60 K | $800.99 M |
| 03/05/2026 | $44.32 | $44.06 (-0.59%) | $44.69 | $43.72 | 130.64 K | $805.20 M |
| 03/04/2026 | $44.51 | $44.59 (0.18%) | $44.82 | $44.04 | 82.22 K | $814.88 M |
| 03/03/2026 | $43.44 | $44.09 (1.5%) | $44.29 | $43.21 | 135.50 K | $805.74 M |
| 03/02/2026 | $43.03 | $44.08 (2.44%) | $44.63 | $42.73 | 155.10 K | $805.56 M |
| 02/27/2026 | $44.49 | $43.37 (-2.52%) | $44.76 | $42.96 | 141.10 K | $792.59 M |
| 02/26/2026 | $45.03 | $44.87 (-0.36%) | $45.62 | $44.68 | 147.50 K | $820.00 M |
| 02/25/2026 | $44.77 | $45.03 (0.58%) | $45.40 | $44.57 | 127.81 K | $822.92 M |
| 02/24/2026 | $44.35 | $44.44 (0.2%) | $45.22 | $44.02 | 157.53 K | $812.14 M |
| 02/23/2026 | $45.40 | $44.43 (-2.14%) | $45.73 | $43.34 | 144.00 K | $811.96 M |
| 02/20/2026 | $45.58 | $45.80 (0.48%) | $46.03 | $45.18 | 291.01 K | $837.00 M |
| 02/19/2026 | $45.11 | $45.58 (1.04%) | $45.96 | $45.03 | 95.20 K | $832.97 M |
| 02/18/2026 | $45.89 | $45.48 (-0.89%) | $46.66 | $45.39 | 113.80 K | $831.15 M |
| 02/17/2026 | $45.87 | $45.95 (0.17%) | $46.49 | $45.87 | 70.80 K | $839.74 M |
| 02/13/2026 | $45.32 | $45.72 (0.88%) | $45.96 | $44.87 | 83.10 K | $835.53 M |
| 02/12/2026 | $45.39 | $45.29 (-0.22%) | $45.60 | $44.65 | 101.30 K | $827.67 M |
| 02/11/2026 | $45.54 | $45.02 (-1.14%) | $45.59 | $44.75 | 67.30 K | $822.74 M |
| 02/10/2026 | $45.67 | $45.22 (-0.99%) | $46.20 | $44.99 | 122.92 K | $826.40 M |
| 02/09/2026 | $46.07 | $45.50 (-1.24%) | $46.44 | $44.94 | 142.35 K | $831.51 M |
| 02/06/2026 | $46.79 | $46.07 (-1.54%) | $47.12 | $46.07 | 132.03 K | $841.93 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.
