5 DAY PERFORMANCE
-23.64%
1 MONTH PERFORMANCE
-22.91%
3 MONTH PERFORMANCE
-16.14%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
+6.00%
1 YEAR PERFORMANCE
+11.99%
Trustco Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $57.10 | $56.52 (-1.02%) | $57.10 | $56.52 | 35.66 K | $994.78 M |
| 09/18/2026 | $55.86 | $56.67 (1.45%) | $56.88 | $54.91 | 446.83 K | $994.96 M |
| 09/17/2026 | $57.52 | $56.27 (-2.17%) | $57.53 | $56.14 | 160.75 K | $987.93 M |
| 09/16/2026 | $59.24 | $57.37 (-3.16%) | $59.28 | $56.18 | 245.05 K | $1.01 B |
| 09/15/2026 | $58.79 | $59.11 (0.54%) | $59.26 | $58.59 | 191.70 K | $1.04 B |
| 09/14/2026 | $58.26 | $58.62 (0.62%) | $59.07 | $58.17 | 154.15 K | $1.03 B |
| 09/11/2026 | $58.95 | $58.45 (-0.85%) | $59.10 | $57.57 | 150.95 K | $1.03 B |
| 09/10/2026 | $57.40 | $58.42 (1.78%) | $58.50 | $57.08 | 141.70 K | $1.03 B |
| 09/09/2026 | $56.95 | $57.44 (0.86%) | $57.64 | $56.58 | 146.25 K | $1.01 B |
| 09/08/2026 | $58.00 | $57.45 (-0.95%) | $58.14 | $57.16 | 171.90 K | $1.01 B |
| 09/04/2026 | $57.08 | $57.92 (1.47%) | $58.12 | $57.08 | 101.21 K | $1.02 B |
| 09/03/2026 | $57.61 | $57.60 (-0.02%) | $57.91 | $57.30 | 108.50 K | $1.01 B |
| 09/02/2026 | $56.28 | $57.28 (1.78%) | $57.68 | $56.14 | 163.04 K | $1.01 B |
| 09/01/2026 | $56.64 | $56.15 (-0.87%) | $57.26 | $55.53 | 176.11 K | $985.83 M |
| 08/31/2026 | $57.15 | $56.72 (-0.75%) | $57.20 | $56.60 | 137.41 K | $995.83 M |
| 08/28/2026 | $57.37 | $57.13 (-0.42%) | $58.05 | $56.95 | 133.10 K | $1.00 B |
| 08/27/2026 | $56.82 | $57.35 (0.93%) | $57.39 | $56.39 | 114.60 K | $1.01 B |
| 08/26/2026 | $56.95 | $57.13 (0.32%) | $57.36 | $56.60 | 142.40 K | $1.00 B |
| 08/25/2026 | $57.37 | $56.91 (-0.8%) | $57.50 | $56.81 | 121.20 K | $999.17 M |
| 08/24/2026 | $56.92 | $57.20 (0.49%) | $57.63 | $56.80 | 128.00 K | $1.00 B |
| 08/21/2026 | $57.43 | $56.83 (-1.04%) | $57.85 | $56.65 | 227.85 K | $997.76 M |
| 08/20/2026 | $56.41 | $57.20 (1.4%) | $57.58 | $56.15 | 124.20 K | $1.00 B |
| 08/19/2026 | $57.71 | $56.50 (-2.1%) | $57.71 | $56.17 | 160.92 K | $991.97 M |
| 08/18/2026 | $57.16 | $57.34 (0.31%) | $57.44 | $56.67 | 119.00 K | $1.01 B |
| 08/17/2026 | $57.35 | $56.80 (-0.96%) | $57.56 | $56.72 | 135.90 K | $997.24 M |
| 08/14/2026 | $57.08 | $57.35 (0.47%) | $57.65 | $57.04 | 120.04 K | $1.01 B |
| 08/13/2026 | $57.07 | $57.00 (-0.12%) | $57.45 | $56.64 | 132.50 K | $1.00 B |
| 08/12/2026 | $55.99 | $56.55 (1%) | $57.28 | $55.99 | 133.54 K | $992.85 M |
| 08/11/2026 | $54.98 | $55.99 (1.84%) | $56.49 | $54.98 | 99.70 K | $983.02 M |
| 08/10/2026 | $54.80 | $54.67 (-0.24%) | $55.62 | $54.55 | 139.10 K | $959.84 M |
| 08/07/2026 | $56.25 | $55.09 (-2.06%) | $56.86 | $55.04 | 144.10 K | $967.22 M |
| 08/06/2026 | $56.99 | $56.25 (-1.3%) | $57.94 | $56.21 | 99.40 K | $987.58 M |
| 08/05/2026 | $58.08 | $56.85 (-2.12%) | $58.12 | $56.83 | 104.92 K | $998.12 M |
| 08/04/2026 | $57.22 | $57.74 (0.91%) | $58.45 | $57.07 | 99.70 K | $1.01 B |
| 08/03/2026 | $57.62 | $57.23 (-0.68%) | $57.92 | $56.52 | 126.32 K | $1.00 B |
| 07/31/2026 | $56.48 | $56.98 (0.89%) | $57.20 | $56.13 | 113.14 K | $1.00 B |
| 07/30/2026 | $56.29 | $56.56 (0.48%) | $56.87 | $55.89 | 79.63 K | $993.02 M |
| 07/29/2026 | $57.83 | $55.99 (-3.18%) | $58.19 | $55.80 | 119.01 K | $983.02 M |
| 07/28/2026 | $57.89 | $57.78 (-0.19%) | $58.98 | $57.71 | 107.44 K | $1.01 B |
| 07/27/2026 | $57.69 | $57.41 (-0.49%) | $57.93 | $56.99 | 142.75 K | $1.01 B |
| 07/24/2026 | $56.62 | $57.35 (1.29%) | $57.87 | $56.00 | 109.50 K | $1.01 B |
| 07/23/2026 | $55.29 | $56.45 (2.1%) | $56.50 | $54.90 | 141.80 K | $991.09 M |
| 07/22/2026 | $55.49 | $55.94 (0.81%) | $56.12 | $52.88 | 163.04 K | $982.14 M |
| 07/21/2026 | $55.26 | $55.70 (0.8%) | $55.87 | $54.53 | 146.53 K | $977.92 M |
| 07/20/2026 | $54.93 | $55.44 (0.93%) | $55.90 | $54.30 | 136.20 K | $973.36 M |
| 07/17/2026 | $55.07 | $54.92 (-0.27%) | $55.33 | $54.14 | 146.24 K | $978.29 M |
| 07/16/2026 | $54.82 | $55.44 (1.13%) | $56.07 | $54.75 | 110.25 K | $987.55 M |
| 07/15/2026 | $54.50 | $54.82 (0.59%) | $55.31 | $51.02 | 106.80 K | $976.51 M |
| 07/14/2026 | $54.84 | $54.59 (-0.46%) | $55.22 | $54.48 | 90.61 K | $972.41 M |
| 07/13/2026 | $54.50 | $54.68 (0.33%) | $55.01 | $54.26 | 76.92 K | $974.01 M |
| 07/10/2026 | $54.31 | $54.48 (0.31%) | $54.90 | $54.14 | 59.43 K | $970.45 M |
| 07/09/2026 | $53.39 | $54.46 (2%) | $54.71 | $53.39 | 80.20 K | $970.10 M |
| 07/08/2026 | $54.66 | $53.45 (-2.21%) | $54.82 | $53.45 | 93.90 K | $952.10 M |
| 07/07/2026 | $54.96 | $54.71 (-0.45%) | $55.54 | $54.59 | 87.80 K | $974.55 M |
| 07/06/2026 | $54.58 | $54.97 (0.71%) | $55.06 | $54.17 | 76.64 K | $979.18 M |
| 07/02/2026 | $56.04 | $54.54 (-2.68%) | $56.67 | $54.43 | 81.73 K | $971.52 M |
| 07/01/2026 | $54.95 | $55.74 (1.44%) | $56.15 | $54.69 | 137.41 K | $992.90 M |
| 06/30/2026 | $54.31 | $54.91 (1.1%) | $54.97 | $53.82 | 89.50 K | $978.11 M |
| 06/29/2026 | $54.35 | $54.20 (-0.28%) | $54.54 | $53.61 | 117.40 K | $965.46 M |
| 06/26/2026 | $54.26 | $54.66 (0.74%) | $54.85 | $53.98 | 282.90 K | $973.66 M |
| 06/25/2026 | $53.86 | $54.26 (0.74%) | $54.60 | $53.83 | 90.31 K | $966.53 M |
| 06/24/2026 | $53.81 | $53.89 (0.15%) | $54.27 | $53.56 | 173.13 K | $959.94 M |
| 06/23/2026 | $52.82 | $53.57 (1.42%) | $53.91 | $52.82 | 113.72 K | $954.24 M |
| 06/22/2026 | $52.25 | $52.82 (1.09%) | $53.43 | $52.14 | 116.50 K | $940.88 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.
