TrustCo Bank Corp NY (TRST) Historical Stock Data
44.44 ↑0.06 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRST is up 0.67% a day on average. There have been 21 days where TrustCo Bank Corp NY closed green and 9 days where TRST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 44.59 | 44.44 | ↓$0.15 (-0.34%) | 44.13 | 45.01 | 112.46K |
| 2025-12-12 | 44.86 | 44.38 | ↓$0.48 (-1.07%) | 44.19 | 45.16 | 106.78K |
| 2025-12-11 | 44.67 | 44.85 | ↑$0.18 (0.40%) | 44.54 | 45.27 | 101.49K |
| 2025-12-10 | 43.58 | 44.76 | ↑$1.18 (2.71%) | 43.58 | 45.13 | 152.58K |
| 2025-12-09 | 42.94 | 43.58 | ↑$0.64 (1.49%) | 42.54 | 43.63 | 95.98K |
| 2025-12-08 | 42.60 | 42.77 | ↑$0.17 (0.40%) | 42.33 | 43.01 | 96.96K |
| 2025-12-05 | 43.10 | 42.56 | ↓$0.54 (-1.25%) | 42.39 | 43.52 | 93.83K |
| 2025-12-04 | 43.43 | 43.66 | ↑$0.23 (0.53%) | 42.50 | 43.90 | 103.66K |
| 2025-12-03 | 43.10 | 43.74 | ↑$0.64 (1.48%) | 42.97 | 43.96 | 115.94K |
| 2025-12-02 | 42.80 | 42.96 | ↑$0.16 (0.37%) | 42.80 | 43.27 | 54.82K |
| 2025-12-01 | 41.25 | 42.79 | ↑$1.55 (3.75%) | 41.25 | 43.12 | 100.30K |
| 2025-11-28 | 42.19 | 42.13 | ↓$0.06 (-0.14%) | 41.94 | 42.32 | 59.46K |
| 2025-11-26 | 42.26 | 42.22 | ↓$0.04 (-0.09%) | 42.12 | 43.14 | 182.50K |
| 2025-11-25 | 41.92 | 42.55 | ↑$0.63 (1.50%) | 41.92 | 42.98 | 123.55K |
| 2025-11-24 | 41.54 | 41.67 | ↑$0.13 (0.31%) | 41.42 | 42.11 | 123.38K |
| 2025-11-21 | 40.09 | 41.54 | ↑$1.45 (3.62%) | 39.70 | 41.75 | 125.08K |
| 2025-11-20 | 40.12 | 40.09 | ↓$0.03 (-0.07%) | 39.98 | 40.52 | 92.63K |
| 2025-11-19 | 39.13 | 39.70 | ↑$0.57 (1.46%) | 39.06 | 39.86 | 137.42K |
| 2025-11-18 | 38.78 | 39.26 | ↑$0.48 (1.22%) | 38.65 | 39.65 | 127.64K |
| 2025-11-17 | 39.99 | 38.75 | ↓$1.24 (-3.10%) | 38.60 | 40.25 | 123.97K |
| 2025-11-14 | 39.67 | 40.10 | ↑$0.43 (1.08%) | 39.30 | 40.19 | 91.41K |
| 2025-11-13 | 39.74 | 39.81 | ↑$0.07 (0.18%) | 39.37 | 40.12 | 111.13K |
| 2025-11-12 | 40.07 | 39.80 | ↓$0.27 (-0.67%) | 39.74 | 40.62 | 122.54K |
| 2025-11-11 | 39.57 | 40.11 | ↑$0.54 (1.36%) | 39.17 | 40.31 | 75.67K |
| 2025-11-10 | 39.29 | 39.46 | ↑$0.17 (0.43%) | 37.66 | 39.76 | 86.15K |
| 2025-11-07 | 38.78 | 39.11 | ↑$0.33 (0.85%) | 38.48 | 39.17 | 62.35K |
| 2025-11-06 | 38.92 | 38.78 | ↓$0.14 (-0.36%) | 38.55 | 39.03 | 76.40K |
| 2025-11-05 | 38.44 | 38.95 | ↑$0.51 (1.33%) | 38.27 | 39.20 | 88.27K |
| 2025-11-04 | 38.04 | 38.33 | ↑$0.29 (0.76%) | 38.01 | 38.73 | 135.59K |
| 2025-11-03 | 37.56 | 38.33 | ↑$0.77 (2.05%) | 36.99 | 38.33 | 112.11K |
Create an account or log in to view more rows.
$TRST the end is near
$TRST lock and load
$TRST Yolo
$TRST I like green candles on my birthday cake
$TRST it can go lower
$TRST is the dump over
$TRST I think I like this stock more everyday
$TRST I already know
tomorrow the bulls going to say "next week" just like every week.
$TRST headed back to all time highs shortly
$TRST MAY RIP TOMORROW