5 DAY PERFORMANCE
-23.11%
1 MONTH PERFORMANCE
-19.92%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
-4.91%
YEAR-TO-DATE PERFORMANCE
+6.00%
1 YEAR PERFORMANCE
+33.20%
Trustco Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $56.25 | $56.14 (-0.2%) | $56.86 | $56.01 | 4.33 K | |
| 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 |
| 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 |
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.
