Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	43.64	44.02	43.24	43.78	111,868	+0.65(+1.51%)
Mar 30, 2026	43.17	43.34	42.55	43.13	100,012	+0.38(+0.89%)
Mar 27, 2026	43.16	43.30	42.69	42.75	89,498	-0.63(-1.45%)
Mar 26, 2026	42.89	43.49	42.71	43.38	66,656	+0.21(+0.49%)
Mar 25, 2026	43.63	43.84	42.97	43.17	124,442	-0.23(-0.53%)
Mar 24, 2026	42.94	43.74	42.40	43.40	124,374	+0.21(+0.49%)
Mar 23, 2026	43.66	44.17	43.10	43.19	170,857	+0.53(+1.24%)
Mar 20, 2026	43.05	43.37	42.24	42.66	484,077	-0.39(-0.91%)
Mar 19, 2026	42.35	43.31	41.84	43.05	174,228	+0.76(+1.80%)
Mar 18, 2026	42.60	42.67	42.06	42.29	177,982	-0.27(-0.63%)
Mar 17, 2026	44.05	44.72	42.42	42.56	143,820	-0.95(-2.18%)
Mar 16, 2026	44.12	45.08	43.45	43.51	145,726	-0.44(-1.00%)
Mar 13, 2026	43.88	44.31	43.07	43.95	129,932	+0.53(+1.22%)
Mar 12, 2026	42.24	43.45	42.05	43.42	123,222	+0.37(+0.86%)
Mar 11, 2026	43.70	43.70	42.80	43.05	137,096	-0.78(-1.78%)
Mar 10, 2026	43.57	44.76	43.57	43.83	166,452	+0.02(+0.05%)
Mar 09, 2026	43.23	44.22	42.61	43.81	171,865	-0.02(-0.05%)
Mar 06, 2026	42.82	43.83	42.24	43.83	153,568	-0.23(-0.52%)
Mar 05, 2026	44.32	44.69	43.72	44.06	130,643	-0.53(-1.19%)
Mar 04, 2026	44.51	44.81	44.04	44.59	82,224	+0.50(+1.13%)
Mar 03, 2026	43.44	44.28	43.21	44.09	135,477	+0.01(+0.02%)
Mar 02, 2026	43.03	44.63	42.73	44.08	155,073	+0.71(+1.64%)
Feb 27, 2026	44.49	44.76	42.96	43.37	141,084	-1.50(-3.34%)
Feb 26, 2026	45.03	45.62	44.68	44.87	147,454	-0.16(-0.36%)
Feb 25, 2026	44.77	45.40	44.57	45.03	127,807	+0.59(+1.33%)
Feb 24, 2026	44.35	45.22	44.02	44.44	157,527	+0.01(+0.02%)
Feb 23, 2026	45.40	45.73	43.34	44.43	143,989	-1.37(-2.99%)
Feb 20, 2026	45.58	46.03	45.18	45.80	291,012	+0.22(+0.48%)
Feb 19, 2026	45.11	45.96	45.03	45.58	95,167	+0.10(+0.22%)
Feb 18, 2026	45.89	46.66	45.39	45.48	113,752	-0.47(-1.02%)
Feb 17, 2026	45.87	46.49	45.87	45.95	70,767	+0.23(+0.50%)
Feb 13, 2026	45.32	45.96	44.87	45.72	83,094	+0.43(+0.95%)
Feb 12, 2026	45.39	45.60	44.65	45.29	101,279	+0.27(+0.60%)
Feb 11, 2026	45.54	45.59	44.75	45.02	67,268	-0.20(-0.44%)
Feb 10, 2026	45.67	46.20	44.99	45.22	122,916	-0.28(-0.62%)
Feb 09, 2026	46.07	46.44	44.94	45.50	143,076	-0.57(-1.24%)
Feb 06, 2026	46.79	47.12	46.07	46.07	132,032	-0.15(-0.32%)
Feb 05, 2026	45.68	46.39	45.52	46.22	119,780	+0.54(+1.18%)
Feb 04, 2026	45.71	46.39	45.34	45.68	164,120	+0.33(+0.73%)
Feb 03, 2026	44.73	45.88	43.72	45.35	163,413	+0.70(+1.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

TrustCo Bank Corp NY - Common Stock (NQ:TRST)

Historical Prices

Information