Dark

TRST
Trustco Bank Corp NY
stock NASDAQ

At Close

Jul 27, 2026 3:59:56 PM EDT

57.42USD+0.122%(+0.07)142,744

49.45Bid 65.36Ask 15.91Spread

Pre-market

Jul 23, 2026 8:20:30 AM EDT

55.25USD-3.662%(-2.10)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

57.41USD-0.017%(-0.01)27,007

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	57.8700	57.8800	57.0600	57.4200	+0.122%	142,744	0.000%
2026-07-24	56.6200	57.8715	55.9950	57.3500	+1.594%	109,486	+0.122%
2026-07-23	55.2900	56.5000	54.9000	56.4500	+0.912%	141,788	+1.718%
2026-07-22	55.4900	56.1200	52.8800	55.9400	+0.431%	163,040	+2.646%
2026-07-21	55.2600	55.8700	54.5300	55.7000	+0.469%	146,529	+3.088%
2026-07-20	54.9300	55.8950	54.3000	55.4400	+0.947%	136,199	+3.571%
2026-07-17	55.0700	55.3300	54.1400	54.9200	-0.938%	146,242	+4.552%
2026-07-16	54.8200	56.0650	54.7450	55.4400	+1.131%	110,253	+3.571%
2026-07-15	54.5000	55.3100	51.0181	54.8200	+0.431%	106,795	+4.743%
2026-07-14	54.8400	55.2200	54.4800	54.5850	-0.174%	88,117	+5.194%
2026-07-13	54.5000	55.0100	54.2600	54.6800	+0.367%	76,916	+5.011%
2026-07-10	54.3100	54.9000	54.1350	54.4800	+0.037%	59,394	+5.396%
2026-07-09	53.3900	54.7100	53.3900	54.4600	+1.890%	80,175	+5.435%
2026-07-08	54.6600	54.8150	53.4500	53.4500	-2.303%	93,886	+7.428%
2026-07-07	54.9600	55.5400	54.5900	54.7100	-0.473%	87,756	+4.953%
2026-07-06	54.5800	55.0600	54.1700	54.9700	+0.788%	76,641	+4.457%
2026-07-02	56.0400	56.6650	54.4300	54.5400	-2.153%	81,732	+5.281%
2026-07-01	54.9500	56.1500	54.6900	55.7400	+1.512%	137,414	+3.014%
2026-06-30	54.3100	54.9700	53.8200	54.9100	+1.310%	89,469	+4.571%
2026-06-29	54.3500	54.5400	53.6100	54.2000	-0.842%	117,357	+5.941%
2026-06-26	54.2600	54.8500	53.9750	54.6600	+0.737%	282,859	+5.049%
2026-06-25	53.8600	54.6000	53.8300	54.2600	+0.687%	90,312	+5.824%
2026-06-24	53.8100	54.2700	53.5550	53.8900	+0.597%	173,025	+6.550%
2026-06-23	52.8200	53.9100	52.8200	53.5700	+1.430%	113,721	+7.187%
2026-06-22	52.2500	53.4300	52.1400	52.8150	+1.101%	116,504	+8.719%
2026-06-18	52.4000	52.5750	51.7700	52.2400	+1.103%	233,919	+9.916%
2026-06-17	52.7100	53.5300	51.3500	51.6700	-2.122%	152,380	+11.128%
2026-06-16	53.2400	54.2999	52.6300	52.7900	-0.490%	227,918	+8.771%
2026-06-15	55.3000	55.3000	52.9550	53.0500	-3.982%	166,074	+8.238%
2026-06-12	55.1900	55.6000	55.0950	55.2500	+0.656%	139,824	+3.928%
2026-06-11	55.0700	55.4000	54.3100	54.8900	+0.366%	149,593	+4.609%
2026-06-10	54.1900	55.0000	54.1150	54.6900	+1.428%	123,776	+4.992%
2026-06-09	53.4000	54.4800	53.4000	53.9200	+1.372%	134,740	+6.491%
2026-06-08	52.9600	53.6500	52.6600	53.1900	+1.256%	135,230	+7.953%
2026-06-05	52.3600	52.9800	52.3600	52.5300	-0.247%	133,474	+9.309%
2026-06-04	51.3900	52.8600	51.3000	52.6600	+3.682%	121,684	+9.039%
2026-06-03	51.7900	51.9800	50.7200	50.7900	-2.458%	141,319	+13.054%
2026-06-02	50.7100	52.2500	50.7100	52.0700	+2.158%	121,007	+10.275%
2026-06-01	51.4100	51.4350	50.4600	50.9700	-1.621%	179,457	+12.655%
2026-05-29	51.3600	51.9300	51.3600	51.8100	+0.876%	108,536	+10.828%
2026-05-28	50.5700	51.4800	50.5700	51.3600	+1.102%	102,319	+11.799%
2026-05-27	51.3700	52.1900	50.5100	50.8000	-1.110%	102,648	+13.031%
2026-05-26	50.3700	51.4300	50.3700	51.3700	+2.209%	114,259	+11.777%
2026-05-22	50.6400	51.0700	50.2100	50.2600	-0.357%	89,981	+14.246%
2026-05-21	49.8500	50.5900	49.5100	50.4400	+0.318%	113,087	+13.838%
2026-05-20	49.1900	50.3600	49.1900	50.2800	+1.967%	117,186	+14.200%
2026-05-19	49.0600	49.5600	48.9500	49.3100	0.000%	74,657	+16.447%
2026-05-18	48.4600	49.4600	48.4600	49.3100	+1.922%	73,805	+16.447%
2026-05-15	48.9900	49.2600	48.2900	48.3800	-1.346%	124,291	+18.685%
2026-05-14	48.6100	49.2650	48.6100	49.0400	+1.301%	80,880	+17.088%
2026-05-13	48.4400	48.8899	48.0600	48.4100	-0.738%	101,861	+18.612%
2026-05-12	48.4000	48.9700	47.7900	48.7700	+0.536%	118,491	+17.736%
2026-05-11	49.0400	49.0400	48.3900	48.5100	-1.121%	78,068	+18.367%
2026-05-08	48.3500	49.2100	48.3500	49.0600	+1.301%	55,750	+17.040%
2026-05-07	48.6700	49.1100	48.1600	48.4300	-0.391%	94,863	+18.563%
2026-05-06	48.1500	48.7600	48.1500	48.6200	+1.123%	81,565	+18.100%
2026-05-05	47.5500	48.7100	47.5500	48.0800	+1.157%	51,535	+19.426%
2026-05-04	47.7400	48.4500	47.3400	47.5300	-1.103%	74,146	+20.808%
2026-05-01	47.6100	48.3600	47.3100	48.0600	+0.966%	84,150	+19.476%
2026-04-30	46.4600	47.9800	46.3100	47.6000	+1.644%	80,460	+20.630%
2026-04-29	47.3000	47.5800	46.7800	46.8300	-1.700%	94,008	+22.614%
2026-04-28	47.1300	47.9800	45.7000	47.6400	+1.383%	103,924	+20.529%
2026-04-27	46.0300	47.1600	45.3300	46.9900	+1.820%	80,174	+22.196%
2026-04-24	46.2900	46.4550	45.9300	46.1500	-0.710%	74,786	+24.420%
2026-04-23	45.2400	46.5500	44.9500	46.4800	+3.151%	74,013	+23.537%
2026-04-22	46.2800	46.8300	44.2800	45.0600	-2.678%	114,654	+27.430%
2026-04-21	46.5100	46.8100	46.0850	46.3000	-0.665%	108,090	+24.017%
2026-04-20	46.3500	46.7600	46.0850	46.6100	+0.496%	84,002	+23.192%
2026-04-17	46.2300	47.3500	46.1700	46.3800	+1.421%	91,739	+23.803%
2026-04-16	46.1200	46.2050	45.6200	45.7300	-0.996%	63,245	+25.563%
2026-04-15	46.6000	46.9075	45.8900	46.1900	-1.028%	75,337	+24.313%
2026-04-14	46.8000	46.9000	46.1800	46.6700	-0.448%	92,244	+23.034%
2026-04-13	46.4200	47.0600	46.0500	46.8800	+0.991%	112,246	+22.483%
2026-04-10	46.7900	47.2100	46.0700	46.4200	-0.854%	60,559	+23.697%
2026-04-09	45.8700	47.0300	45.8700	46.8200	+1.342%	113,480	+22.640%
2026-04-08	46.1200	46.5850	45.9100	46.2000	+2.054%	128,641	+24.286%
2026-04-07	44.8000	45.4000	44.3150	45.2700	+0.981%	95,893	+26.839%
2026-04-06	44.3200	44.8600	44.1700	44.8300	+0.696%	83,919	+28.084%
2026-04-02	43.6200	44.5600	43.3800	44.5200	+1.044%	122,415	+28.976%
2026-04-01	43.7800	44.8350	43.7800	44.0600	+0.640%	95,933	+30.322%
2026-03-31	43.6400	44.0200	43.2400	43.7800	+1.507%	111,868	+31.156%
2026-03-30	43.1700	43.3350	42.5500	43.1300	+0.889%	100,012	+33.132%
2026-03-27	43.1600	43.3050	42.6900	42.7500	-1.452%	89,498	+34.316%
2026-03-26	42.8900	43.4900	42.7100	43.3800	+0.486%	66,656	+32.365%
2026-03-25	43.6300	43.8400	42.9700	43.1700	-0.530%	124,442	+33.009%
2026-03-24	42.9400	43.7450	42.4000	43.4000	+0.486%	125,169	+32.304%
2026-03-23	43.6600	44.1700	43.1000	43.1900	+1.242%	170,856	+32.947%
2026-03-20	43.0500	43.3650	42.2400	42.6600	-0.906%	484,077	+34.599%
2026-03-19	42.3500	43.3100	41.8400	43.0500	+1.797%	174,228	+33.380%
2026-03-18	42.6000	42.6700	42.0600	42.2900	-0.634%	177,982	+35.777%
2026-03-17	44.0500	44.7150	42.4200	42.5600	-2.183%	143,820	+34.915%
2026-03-16	44.1200	45.0750	43.4500	43.5100	-1.001%	145,726	+31.970%
2026-03-13	43.8800	44.3150	43.0700	43.9500	+1.221%	129,932	+30.648%
2026-03-12	42.2400	43.4500	42.0500	43.4200	+0.859%	123,221	+32.243%
2026-03-11	43.7000	43.7000	42.8050	43.0500	-1.780%	137,095	+33.380%
2026-03-10	43.5700	44.7550	43.5700	43.8300	+0.046%	166,452	+31.006%
2026-03-09	43.2300	44.2150	42.6100	43.8100	-0.046%	171,865	+31.066%
2026-03-06	42.8200	43.8300	42.2421	43.8300	-0.522%	153,568	+31.006%
2026-03-05	44.3200	44.6850	43.7200	44.0600	-1.189%	130,643	+30.322%
2026-03-04	44.5100	44.8150	44.0400	44.5900	+1.134%	82,224	+28.773%
2026-03-03	43.4400	44.2850	43.2100	44.0900	+0.023%	135,477	+30.234%
2026-03-02	43.0300	44.6300	42.7300	44.0800	+1.637%	155,073	+30.263%
2026-02-27	44.4900	44.7600	42.9600	43.3700	-3.343%	141,083	+32.396%
2026-02-26	45.0300	45.6200	44.6800	44.8700	-0.355%	147,454	+27.970%
2026-02-25	44.7700	45.4000	44.5700	45.0300	+1.328%	126,361	+27.515%
2026-02-24	44.3500	45.2200	44.0150	44.4400	+0.023%	157,527	+29.208%
2026-02-23	45.4000	45.7300	43.3350	44.4300	-2.991%	143,989	+29.237%
2026-02-20	45.5800	46.0300	45.1800	45.8000	+0.483%	291,012	+25.371%
2026-02-19	45.1100	45.9600	45.0300	45.5800	+0.220%	95,167	+25.976%
2026-02-18	45.8900	46.6550	45.3900	45.4800	-1.023%	113,752	+26.253%
2026-02-17	45.8700	46.4900	45.8700	45.9500	+0.503%	70,767	+24.962%
2026-02-13	45.3200	45.9600	44.8700	45.7200	+0.949%	83,094	+25.591%
2026-02-12	45.3900	45.6000	44.6450	45.2900	+0.600%	100,527	+26.783%
2026-02-11	45.5400	45.5850	44.7500	45.0200	-0.442%	67,268	+27.543%
2026-02-10	45.6700	46.2000	44.9900	45.2200	-0.615%	122,588	+26.979%
2026-02-09	46.0700	46.4400	44.9350	45.5000	-1.237%	143,076	+26.198%
2026-02-06	46.7900	47.1200	46.0700	46.0700	-0.325%	132,032	+24.636%
2026-02-05	45.6800	46.3900	45.5200	46.2200	+1.182%	119,780	+24.232%
2026-02-04	45.7100	46.3900	45.3400	45.6800	+0.728%	164,120	+25.701%
2026-02-03	44.7300	45.8850	43.7200	45.3500	+1.568%	163,413	+26.615%
2026-02-02	43.4300	45.1351	43.4300	44.6500	+2.880%	153,299	+28.600%
2026-01-30	42.7800	43.5300	42.5400	43.4000	+0.579%	104,390	+32.304%
2026-01-29	42.6300	43.5600	42.3950	43.1500	+1.985%	97,720	+33.071%
2026-01-28	42.3500	42.7300	42.0800	42.3100	+0.024%	95,293	+35.713%
2026-01-27	42.3800	42.8200	42.1100	42.3000	-0.494%	57,346	+35.745%
2026-01-26	42.7100	43.0750	41.8000	42.5100	-0.886%	95,802	+35.074%
2026-01-23	45.3400	45.6750	42.2650	42.8900	-5.860%	147,203	+33.877%
2026-01-22	45.7600	48.4500	45.3200	45.5600	+0.066%	104,911	+26.032%
2026-01-21	43.1000	45.5450	43.1000	45.5300	+6.540%	127,965	+26.115%
2026-01-20	42.8700	43.5300	42.3650	42.7350	-1.646%	72,345	+34.363%
2026-01-16	43.8100	44.0200	43.4100	43.4500	-0.935%	55,672	+32.152%
2026-01-15	42.8500	44.0000	42.8500	43.8600	+2.381%	76,350	+30.917%
2026-01-14	42.3200	42.8400	42.2800	42.8400	+0.943%	54,809	+34.034%
2026-01-13	41.6600	42.6650	41.3800	42.4400	+1.970%	82,974	+35.297%
2026-01-12	41.4600	42.0350	41.2400	41.6200	-0.168%	51,769	+37.963%
2026-01-09	42.3100	42.4000	41.5800	41.6900	-1.232%	63,633	+37.731%
2026-01-08	40.7400	42.5500	40.7400	42.2100	+2.976%	74,903	+36.034%
2026-01-07	41.3000	41.4600	40.4950	40.9900	-1.062%	69,297	+40.083%
2026-01-06	41.3000	41.4900	40.9600	41.4300	-0.217%	92,257	+38.595%
2026-01-05	41.2800	42.0200	41.0100	41.5200	+0.581%	126,502	+38.295%
2026-01-02	41.2400	41.7650	40.3258	41.2800	-0.121%	112,732	+39.099%
2025-12-31	41.9400	42.4050	41.2800	41.3300	-1.030%	59,100	+38.931%
2025-12-30	42.4300	42.5600	41.7300	41.7600	-1.695%	73,507	+37.500%
2025-12-29	42.5400	42.6300	41.8600	42.4800	-0.211%	69,196	+35.169%
2025-12-26	42.8600	42.9650	42.1750	42.5700	-0.653%	86,150	+34.884%
2025-12-24	42.5700	42.9100	42.4400	42.8500	+0.705%	72,981	+34.002%
2025-12-23	42.9500	43.4600	42.4800	42.5500	-1.322%	102,213	+34.947%
2025-12-22	43.5800	44.4950	42.9900	43.1200	-0.416%	103,696	+33.163%
2025-12-19	43.1200	43.4800	42.2948	43.3000	+0.069%	497,873	+32.610%
2025-12-18	42.9000	43.7700	42.8750	43.2700	+1.287%	91,293	+32.702%
2025-12-17	42.8100	43.2400	42.2500	42.7200	-0.023%	151,227	+34.410%
2025-12-16	44.5500	44.6900	42.7100	42.7300	-3.848%	174,799	+34.379%
2025-12-15	44.5900	45.0050	44.1250	44.4400	+0.135%	112,457	+29.208%
2025-12-12	44.8600	45.1600	44.1900	44.3800	-1.048%	106,783	+29.383%
2025-12-11	44.6700	45.2700	44.5400	44.8500	+0.201%	101,492	+28.027%
2025-12-10	43.5800	45.1300	43.5800	44.7600	+2.708%	152,583	+28.284%
2025-12-09	42.9400	43.6300	42.5400	43.5800	+1.894%	95,977	+31.758%
2025-12-08	42.6000	43.0100	42.3300	42.7700	+0.493%	96,958	+34.253%
2025-12-05	43.1000	43.5200	42.3900	42.5600	-2.519%	93,727	+34.915%
2025-12-04	43.4300	43.9000	42.5000	43.6600	-0.183%	103,661	+31.516%
2025-12-03	43.1000	43.9600	42.9700	43.7400	+1.816%	115,937	+31.276%
2025-12-02	42.8000	43.2700	42.8000	42.9600	+0.397%	54,824	+33.659%
2025-12-01	41.2450	43.1200	41.2450	42.7900	+1.567%	100,297	+34.190%
2025-11-28	42.1900	42.3200	41.9400	42.1300	-0.213%	59,463	+36.292%
2025-11-26	42.2600	43.1350	42.1200	42.2200	-0.776%	182,499	+36.002%
2025-11-25	41.9200	42.9800	41.9150	42.5500	+2.112%	123,553	+34.947%
2025-11-24	41.5400	42.1050	41.4200	41.6700	+0.313%	123,377	+37.797%
2025-11-21	40.0900	41.7500	39.7000	41.5400	+3.617%	125,078	+38.228%
2025-11-20	40.1200	40.5150	39.9750	40.0900	+0.982%	92,629	+43.228%
2025-11-19	39.1300	39.8600	39.0600	39.7000	+1.134%	137,422	+44.635%
2025-11-18	38.7800	39.6500	38.6500	39.2550	+1.303%	127,637	+46.274%
2025-11-17	39.9900	40.2500	38.6000	38.7500	-3.367%	123,974	+48.181%
2025-11-14	39.6700	40.1900	39.3000	40.1000	+0.728%	91,405	+43.192%
2025-11-13	39.7400	40.1200	39.3650	39.8100	+0.025%	111,132	+44.235%
2025-11-12	40.0700	40.6200	39.7350	39.8000	-0.773%	122,542	+44.271%
2025-11-11	39.5700	40.3100	39.1700	40.1100	+1.647%	75,667	+43.156%
2025-11-10	39.2900	39.7600	37.6550	39.4600	+0.895%	86,152	+45.514%
2025-11-07	38.7800	39.1700	38.4750	39.1100	+0.851%	62,352	+46.817%
2025-11-06	38.9200	39.0300	38.5500	38.7800	-0.436%	76,395	+48.066%
2025-11-05	38.4400	39.2000	38.2700	38.9500	+1.618%	88,274	+47.420%
2025-11-04	38.0400	38.7300	38.0100	38.3300	0.000%	135,586	+49.804%
2025-11-03	37.5600	38.3300	36.9900	38.3300	+1.644%	112,112	+49.804%
2025-10-31	37.5800	37.9400	36.9300	37.7100	+0.186%	112,028	+52.267%
2025-10-30	37.5000	38.1800	37.3800	37.6400	-0.027%	106,979	+52.550%
2025-10-29	37.9900	38.7900	37.3500	37.6500	-1.543%	91,574	+52.510%
2025-10-28	37.7700	38.3700	37.5650	38.2400	+0.579%	82,304	+50.157%
2025-10-27	37.7100	38.3400	37.5500	38.0200	+0.876%	70,907	+51.026%
2025-10-24	37.3200	38.2700	37.3200	37.6900	+2.086%	84,291	+52.348%
2025-10-23	36.8100	38.3000	36.5000	36.9200	0.000%	119,296	+55.525%
2025-10-22	37.3500	37.6950	36.3950	36.9200	+1.961%	84,811	+55.525%
2025-10-21	36.0300	36.5050	35.7700	36.2100	-0.220%	67,337	+58.575%
2025-10-20	35.2500	36.3100	35.2500	36.2900	+3.361%	64,440	+58.225%
2025-10-17	34.9800	35.2500	34.4951	35.1100	+1.328%	77,964	+63.543%
2025-10-16	36.1400	36.1400	34.3100	34.6500	-4.598%	117,146	+65.714%
2025-10-15	37.1900	37.2500	36.1850	36.3200	-1.251%	93,091	+58.095%
2025-10-14	35.3500	36.9800	35.3500	36.7800	+3.576%	60,492	+56.117%
2025-10-13	35.6700	35.6700	34.9100	35.5100	+1.457%	58,581	+61.701%
2025-10-10	35.8300	36.5600	34.9800	35.0000	-2.507%	87,140	+64.057%
2025-10-09	36.4200	36.4200	35.7850	35.9000	-1.563%	69,239	+59.944%
2025-10-08	36.8900	37.1600	36.2800	36.4700	-0.762%	83,797	+57.444%
2025-10-07	36.9400	37.1900	36.6450	36.7500	-0.756%	93,493	+56.245%
2025-10-06	36.7400	37.1800	36.3700	37.0300	+1.843%	114,490	+55.063%
2025-10-03	35.7400	36.7550	35.7400	36.3600	+1.735%	107,022	+57.921%
2025-10-02	36.0200	36.0200	35.5400	35.7400	-1.107%	89,732	+60.660%
2025-10-01	36.0300	36.4450	35.6500	36.1400	-0.441%	102,147	+58.882%
2025-09-30	36.5700	36.6400	36.0200	36.3000	-0.738%	103,933	+58.182%
2025-09-29	37.7300	37.7300	36.5100	36.5700	-2.946%	98,432	+57.014%
2025-09-26	37.7800	38.1600	37.4850	37.6800	-0.291%	72,648	+52.389%
2025-09-25	38.1100	38.2300	37.7400	37.7900	-1.614%	72,196	+51.945%
2025-09-24	38.6700	38.8000	38.0200	38.4100	-0.724%	67,644	+49.492%
2025-09-23	38.8700	39.3050	38.5000	38.6900	-0.026%	100,939	+48.410%
2025-09-22	39.0800	39.2000	38.5350	38.7000	-1.074%	72,383	+48.372%
2025-09-19	40.0400	40.0400	39.0500	39.1200	-2.298%	290,243	+46.779%
2025-09-18	39.0400	40.0700	38.8700	40.0400	+3.010%	117,339	+43.407%
2025-09-17	38.6800	39.8300	38.3100	38.8700	+0.909%	104,818	+47.723%
2025-09-16	39.0700	39.1700	38.3100	38.5200	-1.634%	101,193	+49.065%
2025-09-15	39.6100	40.0400	39.0500	39.1600	-1.011%	123,412	+46.629%
2025-09-12	40.1100	40.1900	38.8550	39.5600	-1.223%	152,819	+45.147%
2025-09-11	39.5100	40.0500	39.3500	40.0500	+1.444%	124,682	+43.371%
2025-09-10	39.1900	39.5900	39.1200	39.4800	+0.791%	131,293	+45.441%
2025-09-09	39.4100	39.7000	38.9800	39.1700	-0.835%	167,168	+46.592%
2025-09-08	40.0500	40.2500	39.3550	39.5000	-1.126%	144,125	+45.367%
2025-09-05	40.6200	40.9600	39.5200	39.9500	-1.891%	148,211	+43.730%
2025-09-04	40.3300	40.7200	39.8175	40.7200	+1.597%	106,203	+41.012%
2025-09-03	39.9600	40.5100	39.5800	40.0800	-0.075%	146,758	+43.263%
2025-09-02	39.4800	40.1400	38.7050	40.1100	+0.804%	123,127	+43.156%
2025-08-29	39.9300	40.0200	39.5700	39.7900	0.000%	154,551	+44.308%
2025-08-28	39.4500	39.9100	39.0205	39.7900	+1.195%	117,695	+44.308%
2025-08-27	38.9400	39.3700	38.9400	39.3200	+0.717%	130,770	+46.033%
2025-08-26	38.0200	39.0850	37.9300	39.0400	+2.656%	158,224	+47.080%
2025-08-25	37.7800	38.2100	37.7300	38.0300	+0.343%	209,558	+50.986%
2025-08-22	36.2800	38.0100	36.1900	37.9000	+5.103%	160,177	+51.504%
2025-08-21	35.8000	36.2200	35.6700	36.0600	+0.167%	138,554	+59.235%
2025-08-20	35.6400	36.1900	35.3630	36.0000	+1.810%	200,698	+59.500%
2025-08-19	35.5300	35.7600	35.2600	35.3600	-0.226%	69,352	+62.387%
2025-08-18	35.2500	35.5400	34.9250	35.4400	+0.568%	86,403	+62.020%
2025-08-15	35.7500	35.7700	34.9000	35.2400	-1.095%	298,393	+62.940%
2025-08-14	35.0100	35.7000	35.0100	35.6300	+0.338%	108,044	+61.156%
2025-08-13	35.1600	35.6000	34.8500	35.5100	+1.748%	104,439	+61.701%
2025-08-12	33.6500	34.9000	33.2700	34.9000	+4.554%	91,811	+64.527%
2025-08-11	33.5600	33.5800	33.1200	33.3800	+0.090%	82,768	+72.019%
2025-08-08	33.1900	33.4100	32.8600	33.3500	+1.399%	77,252	+72.174%
2025-08-07	33.1100	33.1500	32.8151	32.8900	-0.544%	54,557	+74.582%
2025-08-06	33.1400	33.3399	32.9700	33.0700	-0.422%	46,565	+73.632%
2025-08-05	33.2500	33.2500	32.6200	33.2100	+0.060%	69,602	+72.900%
2025-08-04	33.0600	33.8150	32.9250	33.1900	+0.424%	69,703	+73.004%
2025-08-01	33.2300	33.3750	32.6600	33.0500	-1.520%	115,250	+73.737%
2025-07-31	33.4700	33.7900	33.2650	33.5600	-0.769%	100,774	+71.097%
2025-07-30	34.4500	34.8350	33.6300	33.8200	-1.399%	57,927	+69.781%
2025-07-29	34.9300	35.0300	34.2900	34.3000	-1.181%	50,598	+67.405%
2025-07-28	34.7200	34.8700	34.4195	34.7100	+0.029%	59,519	+65.428%
2025-07-25	34.8200	34.8200	34.4000	34.7000	-0.545%	74,306	+65.476%
2025-07-24	35.5900	35.6300	34.8700	34.8900	-2.813%	101,700	+64.574%
2025-07-23	35.8200	35.9600	35.1500	35.9000	+0.504%	85,141	+59.944%
2025-07-22	35.8500	36.4950	35.3000	35.7200	+1.276%	271,451	+60.750%
2025-07-21	35.3000	35.8200	35.0500	35.2700	+0.085%	77,602	+62.801%
2025-07-18	35.6900	35.6900	34.9800	35.2400	-0.283%	57,614	+62.940%
2025-07-17	34.5100	35.5900	34.5100	35.3400	+2.109%	107,130	+62.479%
2025-07-16	34.3800	34.6950	33.8900	34.6100	+1.140%	66,838	+65.906%
2025-07-15	35.2300	35.5300	34.1800	34.2200	-3.032%	84,569	+67.797%
2025-07-14	34.8000	35.3100	34.2700	35.2900	+1.350%	77,302	+62.709%
2025-07-11	35.2400	35.2400	34.7600	34.8200	-1.471%	66,957	+64.905%
2025-07-10	35.2000	35.5900	35.1509	35.3400	+0.170%	60,568	+62.479%
2025-07-09	35.5100	35.5100	35.0100	35.2800	0.000%	58,206	+62.755%
2025-07-08	35.2500	35.6900	35.2000	35.2800	+0.170%	109,466	+62.755%
2025-07-07	35.2800	35.8200	35.0400	35.2200	-1.012%	78,943	+63.032%
2025-07-03	35.3800	35.6794	34.8300	35.5800	+1.368%	57,572	+61.383%
2025-07-02	34.6600	35.1300	34.2300	35.1000	+1.798%	86,358	+63.590%
2025-07-01	33.3100	34.7850	33.2900	34.4800	+3.172%	148,594	+66.531%
2025-06-30	33.4700	33.6450	33.3527	33.4200	+0.210%	135,264	+71.813%
2025-06-27	33.2200	33.7300	33.0100	33.3500	+0.816%	266,971	+72.174%
2025-06-26	32.3300	33.1050	32.2000	33.0800	+2.478%	82,131	+73.579%
2025-06-25	32.2300	32.4800	32.0900	32.2800	+0.186%	74,652	+77.881%
2025-06-24	31.9800	32.5250	31.9438	32.2200	+1.576%	87,562	+78.212%
2025-06-23	30.8700	31.7200	30.7200	31.7200	+2.887%	60,383	+81.021%
2025-06-20	30.9000	31.3100	30.6200	30.8300	+0.325%	170,458	+86.247%
2025-06-18	30.5800	31.0300	30.5200	30.7300	+0.425%	47,907	+86.853%
2025-06-17	30.7300	31.1300	30.5700	30.6000	-1.131%	56,835	+87.647%
2025-06-16	31.9200	31.9200	30.8900	30.9500	-2.026%	98,732	+85.525%
2025-06-13	31.7500	31.9300	31.2000	31.5900	-1.466%	133,401	+81.766%
2025-06-12	31.8100	32.0850	31.4900	32.0600	+0.094%	161,166	+79.102%
2025-06-11	32.1500	32.3300	31.8150	32.0300	-0.094%	140,922	+79.269%
2025-06-10	31.6300	32.1500	31.6300	32.0600	+1.327%	83,975	+79.102%
2025-06-09	31.6000	31.8000	31.3600	31.6400	+0.572%	79,677	+81.479%
2025-06-06	31.4000	31.6800	30.7200	31.4600	+0.736%	78,595	+82.517%
2025-06-05	31.1200	31.2800	30.7850	31.2300	+0.483%	115,637	+83.862%
2025-06-04	31.3400	31.4750	30.9600	31.0800	-1.019%	109,722	+84.749%
2025-06-03	30.6100	31.4375	30.1701	31.4000	+2.347%	102,370	+82.866%
2025-06-02	31.0000	31.2900	30.5600	30.6800	-1.160%	86,645	+87.158%
2025-05-30	30.9500	31.2100	30.8600	31.0400	-0.385%	80,506	+84.987%
2025-05-29	30.9900	31.1600	30.4910	31.1600	+0.776%	61,305	+84.275%
2025-05-28	31.3700	31.5000	30.9000	30.9200	-1.748%	58,222	+85.705%
2025-05-27	31.1400	31.4800	30.7300	31.4700	+2.441%	95,577	+82.459%
2025-05-23	30.4900	30.9500	30.4900	30.7200	-1.126%	87,360	+86.914%
2025-05-22	30.8800	31.3300	30.6500	31.0700	0.000%	101,870	+84.808%
2025-05-21	31.7900	32.0100	31.0000	31.0700	-3.058%	84,846	+84.808%
2025-05-20	32.1800	32.1900	31.9850	32.0500	-0.373%	43,770	+79.158%
2025-05-19	32.1100	32.1800	31.8400	32.1700	-0.217%	55,452	+78.489%
2025-05-16	32.4300	32.4600	32.1300	32.2400	-0.739%	60,210	+78.102%
2025-05-15	32.1000	32.5300	31.0550	32.4800	+1.089%	50,658	+76.786%
2025-05-14	32.4800	32.5350	32.0800	32.1300	-1.351%	55,393	+78.711%
2025-05-13	32.0400	32.7350	31.7900	32.5700	+1.338%	85,416	+76.297%
2025-05-12	32.4900	32.6736	32.0440	32.1400	+2.487%	74,948	+78.656%
2025-05-09	31.5700	31.6100	31.2500	31.3600	-0.697%	33,172	+83.099%
2025-05-08	31.3300	31.8000	31.0400	31.5800	+1.413%	53,497	+81.824%
2025-05-07	31.5100	31.7400	31.0500	31.1400	-0.128%	65,992	+84.393%
2025-05-06	31.0500	31.4900	30.7600	31.1800	-0.511%	43,727	+84.157%
2025-05-05	31.2200	31.7650	30.8500	31.3400	-0.729%	48,432	+83.216%
2025-05-02	31.2200	31.7500	30.9500	31.5700	+2.135%	68,536	+81.882%
2025-05-01	30.3900	31.1500	30.1000	30.9100	+1.511%	83,503	+85.765%
2025-04-30	30.6100	30.7700	30.0350	30.4500	-1.168%	87,061	+88.571%
2025-04-29	30.5200	30.8600	30.1400	30.8100	+0.884%	64,032	+86.368%
2025-04-28	30.4400	30.7150	30.1100	30.5400	+0.593%	69,975	+88.016%
2025-04-25	30.4100	30.7100	30.1000	30.3600	-1.172%	78,058	+89.130%
2025-04-24	30.2400	30.8100	30.0000	30.7200	+1.053%	85,735	+86.914%
2025-04-23	30.2500	30.6511	29.9400	30.4000	+1.877%	132,165	+88.882%
2025-04-22	28.8800	30.0200	28.3500	29.8400	+4.960%	126,719	+92.426%
2025-04-21	28.3600	28.4800	28.0950	28.4300	-0.316%	104,388	+101.970%
2025-04-17	28.4200	28.7177	28.4000	28.5200	+0.246%	80,521	+101.332%
2025-04-16	28.2200	29.2700	28.2200	28.4500	+0.994%	109,522	+101.828%
2025-04-15	27.8800	28.5700	27.8600	28.1700	+1.076%	87,100	+103.834%
2025-04-14	27.8900	28.6700	27.1800	27.8700	+1.125%	101,237	+106.028%
2025-04-11	27.6300	27.8300	27.2700	27.5600	-1.360%	117,524	+108.345%
2025-04-10	28.7100	29.7300	27.4850	27.9400	-4.085%	146,915	+105.512%
2025-04-09	27.5400	30.0450	27.3650	29.1300	+4.259%	162,758	+97.116%
2025-04-08	28.8100	29.0850	27.6000	27.9400	-0.816%	99,062	+105.512%
2025-04-07	27.6300	29.5300	27.3100	28.1700	-0.670%	136,023	+103.834%
2025-04-04	28.9500	29.2700	27.3500	28.3600	-1.116%	182,073	+102.468%
2025-04-03	29.3500	29.9750	28.5700	28.6800	-6.580%	154,707	+100.209%
2025-04-02	30.2500	30.7100	30.1200	30.7000	+0.327%	59,733	+87.036%
2025-04-01	30.3400	30.7200	29.9955	30.6000	+0.394%	97,786	+87.647%
2025-03-31	30.3000	30.6220	30.2200	30.4800	-0.066%	93,653	+88.386%
2025-03-28	30.9900	31.1900	30.2150	30.5000	-1.518%	59,253	+88.262%
2025-03-27	30.9100	31.2500	30.6900	30.9700	+0.356%	47,785	+85.405%
2025-03-26	30.7700	31.4350	30.5000	30.8600	+0.325%	47,389	+86.066%
2025-03-25	31.6400	31.6400	30.6400	30.7600	-0.582%	84,291	+86.671%
2025-03-24	30.6500	31.3100	30.6500	30.9400	+2.079%	70,004	+85.585%
2025-03-21	31.1500	31.3000	30.0610	30.3100	-1.174%	206,964	+89.442%
2025-03-20	30.9900	31.4000	30.6100	30.6700	-1.981%	102,831	+87.219%
2025-03-19	31.1500	31.5400	30.7400	31.2900	+2.995%	142,570	+83.509%
2025-03-18	30.1300	30.5400	29.9500	30.3800	+0.264%	88,491	+89.006%
2025-03-17	30.2500	31.3100	30.1151	30.3000	-0.263%	67,339	+89.505%
2025-03-14	29.8300	30.4000	29.7600	30.3800	+2.462%	72,050	+89.006%
2025-03-13	30.1800	30.3100	29.6400	29.6500	-0.902%	81,937	+93.659%
2025-03-12	30.0000	30.1500	29.5100	29.9200	+0.201%	82,080	+91.912%
2025-03-11	30.6200	31.3700	29.7850	29.8600	-0.566%	123,315	+92.297%
2025-03-10	31.5400	31.6700	29.8550	30.0300	-3.285%	115,535	+91.209%
2025-03-07	31.1300	31.8900	30.4100	31.0500	-1.083%	74,219	+84.928%
2025-03-06	31.2500	31.9800	30.9200	31.3900	-0.318%	123,802	+82.924%
2025-03-05	32.0100	32.6900	31.3700	31.4900	-1.254%	127,780	+82.344%
2025-03-04	32.4500	32.6500	31.8650	31.8900	-2.774%	86,656	+80.056%
2025-03-03	33.0200	33.5300	32.6100	32.8000	-0.636%	74,417	+75.061%
2025-02-28	32.8300	33.1100	32.4900	33.0100	+0.763%	69,570	+73.947%
2025-02-27	32.3900	32.7650	32.3900	32.7600	+0.800%	42,423	+75.275%
2025-02-26	32.9100	32.9100	32.0500	32.5000	-1.485%	77,360	+76.677%
2025-02-25	32.9000	33.2300	32.3700	32.9900	+1.664%	73,270	+74.053%
2025-02-24	32.9800	32.9800	32.4200	32.4500	-0.916%	50,997	+76.949%
2025-02-21	33.5700	33.8000	32.5950	32.7500	-1.266%	143,603	+75.328%
2025-02-20	33.1400	33.4800	32.4580	33.1700	-0.450%	80,608	+73.108%
2025-02-19	33.3400	33.5000	32.9600	33.3200	-0.774%	52,238	+72.329%
2025-02-18	33.2500	33.8000	32.4350	33.5800	+0.599%	65,627	+70.995%
2025-02-14	33.7200	34.2039	32.8200	33.3800	-0.447%	61,783	+72.019%
2025-02-13	33.5600	33.5600	32.7500	33.5300	+0.389%	59,770	+71.250%
2025-02-12	33.7500	34.1000	32.6750	33.4000	-2.737%	85,832	+71.916%
2025-02-11	32.8300	34.3700	32.8300	34.3400	+3.684%	85,991	+67.210%
2025-02-10	33.0300	33.3490	32.4225	33.1200	+0.822%	114,266	+73.370%
2025-02-07	33.0000	33.2300	31.9400	32.8500	-0.785%	85,072	+74.795%
2025-02-06	32.7000	33.1800	32.4600	33.1100	+1.409%	57,616	+73.422%
2025-02-05	32.5800	32.7300	32.2350	32.6500	+0.492%	49,700	+75.865%
2025-02-04	31.6800	32.5000	31.2900	32.4900	+2.009%	43,134	+76.731%

document.getElementById("t3bkJS").onerror = function(){this.style.display='none';}; .dark-mode .VPdC75{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPdC75{ color: #333333; background-color: white; border: 2px solid #333333; }TRSTTrustco Bank Corp NYstock NASDAQ

TRST
Trustco Bank Corp NY
stock NASDAQ