5 DAY PERFORMANCE
-22.13%
1 MONTH PERFORMANCE
-20.61%
3 MONTH PERFORMANCE
-22.94%
6 MONTH PERFORMANCE
-8.88%
YEAR-TO-DATE PERFORMANCE
+6.00%
1 YEAR PERFORMANCE
+12.48%
Trustco Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $59.13 | $56.54 (-4.38%) | $59.41 | $56.36 | 158.01 K | |
| 11/04/2026 | $58.56 | $58.10 (-0.79%) | $59.96 | $57.94 | 121.70 K | $978.52 M |
| 11/03/2026 | $57.89 | $57.40 (-0.85%) | $58.11 | $57.26 | 156.92 K | $966.73 M |
| 11/02/2026 | $56.80 | $57.81 (1.78%) | $58.31 | $56.80 | 136.41 K | $973.64 M |
| 10/30/2026 | $56.98 | $56.26 (-1.26%) | $57.30 | $56.01 | 102.44 K | $947.53 M |
| 10/29/2026 | $57.34 | $56.87 (-0.82%) | $57.78 | $56.64 | 97.80 K | $957.80 M |
| 10/28/2026 | $56.51 | $56.70 (0.34%) | $57.04 | $55.90 | 126.70 K | $954.94 M |
| 10/27/2026 | $56.85 | $56.51 (-0.6%) | $56.97 | $56.03 | 134.70 K | $951.74 M |
| 10/26/2026 | $55.86 | $56.40 (0.97%) | $56.69 | $55.67 | 160.94 K | $949.89 M |
| 10/23/2026 | $54.97 | $55.73 (1.38%) | $55.80 | $54.73 | 102.10 K | $938.60 M |
| 10/22/2026 | $54.79 | $55.47 (1.24%) | $55.91 | $54.72 | 121.10 K | $934.23 M |
| 10/21/2026 | $55.06 | $54.19 (-1.58%) | $55.06 | $54.00 | 94.90 K | $912.67 M |
| 10/20/2026 | $53.98 | $54.73 (1.39%) | $55.45 | $53.98 | 74.11 K | $921.76 M |
| 10/19/2026 | $54.14 | $53.68 (-0.85%) | $54.32 | $53.39 | 114.10 K | $904.08 M |
| 10/16/2026 | $54.11 | $54.31 (0.37%) | $54.94 | $53.49 | 96.85 K | $953.52 M |
| 10/15/2026 | $54.15 | $54.02 (-0.24%) | $54.57 | $53.49 | 127.70 K | $948.43 M |
| 10/14/2026 | $53.24 | $53.87 (1.18%) | $54.18 | $52.81 | 109.13 K | $945.80 M |
| 10/13/2026 | $54.30 | $54.21 (-0.17%) | $54.65 | $53.73 | 78.02 K | $951.76 M |
| 10/12/2026 | $53.88 | $54.26 (0.71%) | $54.49 | $53.55 | 78.53 K | $952.64 M |
| 10/09/2026 | $54.71 | $53.59 (-2.05%) | $54.71 | $53.54 | 67.30 K | $940.88 M |
| 10/08/2026 | $54.21 | $54.76 (1.01%) | $54.90 | $53.92 | 89.84 K | $961.42 M |
| 10/07/2026 | $54.54 | $54.26 (-0.51%) | $54.81 | $53.98 | 68.90 K | $952.64 M |
| 10/06/2026 | $55.34 | $55.13 (-0.38%) | $55.89 | $54.96 | 102.30 K | $967.92 M |
| 10/05/2026 | $55.32 | $55.18 (-0.25%) | $55.77 | $53.49 | 131.22 K | $968.80 M |
| 10/02/2026 | $55.05 | $55.69 (1.16%) | $56.20 | $55.05 | 107.50 K | $977.75 M |
| 10/01/2026 | $54.09 | $54.75 (1.22%) | $54.81 | $53.07 | 112.00 K | $961.25 M |
| 09/30/2026 | $54.37 | $54.29 (-0.15%) | $56.14 | $53.70 | 160.70 K | $953.17 M |
| 09/29/2026 | $55.21 | $54.58 (-1.14%) | $55.75 | $54.16 | 97.01 K | $958.26 M |
| 09/28/2026 | $56.27 | $55.35 (-1.63%) | $56.27 | $55.17 | 105.30 K | $971.78 M |
| 09/25/2026 | $56.54 | $56.20 (-0.6%) | $56.73 | $56.05 | 100.10 K | $986.70 M |
| 09/24/2026 | $55.79 | $56.30 (0.91%) | $56.43 | $55.75 | 106.27 K | $988.46 M |
| 09/23/2026 | $55.96 | $55.54 (-0.75%) | $56.20 | $55.47 | 92.65 K | $975.12 M |
| 09/22/2026 | $56.68 | $55.96 (-1.27%) | $57.13 | $55.79 | 106.29 K | $982.49 M |
| 09/21/2026 | $57.10 | $56.34 (-1.33%) | $57.53 | $56.24 | 106.41 K | $989.16 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 |
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.
