TrustCo Bank Corp NY (TRST) Stock Price History
Historical prices from 1983 to 2026
- 1M
- +2.6%
- 3M
- +0.5%
- YTD
- +37.0%
- 1Y
- +45.8%
- 3Y
- +26.9%
- 5Y
- +10.3%
Loading 10-year price history...
TRST Historical Performance
TRST Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -16.9%
- 2003 annual price return
- +17.4%
- 2004 annual price return
- +3.1%
- 2005 annual price return
- -9.4%
- 2006 annual price return
- -12.7%
- 2007 annual price return
- -11.3%
- 2008 annual price return
- -2.5%
- 2009 annual price return
- -33.8%
- 2010 annual price return
- -0.9%
- 2011 annual price return
- -14.4%
- 2012 annual price return
- -7.7%
- 2013 annual price return
- +31.5%
- 2014 annual price return
- +1.8%
- 2015 annual price return
- -13.6%
- 2016 annual price return
- +46.8%
- 2017 annual price return
- +4.0%
- 2018 annual price return
- -22.9%
- 2019 annual price return
- +24.6%
- 2020 annual price return
- -23.5%
- 2021 annual price return
- +0.3%
- 2022 annual price return
- +10.7%
- 2023 annual price return
- -17.9%
- 2024 annual price return
- +6.8%
- 2025 annual price return
- +26.7%
- 2026 annual price return
- +29.8%
TRST Stock Price Trajectory (1983–2026)
As of November 6, 2026, TrustCo Bank Corp NY (TRST) trades at $56.54, representing a +45.8% return over the past year. The stock has delivered a +84.2% total return over five years (+10.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $71.25 on December 1, 2003. From this peak, TRST has corrected -20.6%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+29.7% 1Y), CBSH (+2.9% 1Y), and FISI (+35.9% 1Y), TRST has underperformed the peer group average. Compare TRST vs NBTB →
TRST Historical Price Data · from 1983
Rows 1–50 of 10,974| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-05 | 59.13 | 59.41 | 56.35 | 56.54 | 169K | -2.69% |
| 2026-11-04 | 58.56 | 59.96 | 57.94 | 58.10 | 122K | +1.22% |
| 2026-11-03 | 57.89 | 58.11 | 57.26 | 57.40 | 157K | -0.71% |
| 2026-11-02 | 56.80 | 58.31 | 56.80 | 57.81 | 136K | +2.76% |
| 2026-10-30 | 56.98 | 57.30 | 56.01 | 56.26 | 102K | -1.07% |
| 2026-10-29 | 57.34 | 57.78 | 56.64 | 56.87 | 98K | +0.30% |
| 2026-10-28 | 56.51 | 57.04 | 55.90 | 56.70 | 127K | +0.34% |
| 2026-10-27 | 56.85 | 56.97 | 56.03 | 56.51 | 135K | +0.20% |
| 2026-10-26 | 55.86 | 56.69 | 55.67 | 56.40 | 161K | +1.20% |
| 2026-10-23 | 54.97 | 55.80 | 54.73 | 55.73 | 102K | +0.47% |
| 2026-10-22 | 54.79 | 55.91 | 54.72 | 55.47 | 121K | +2.36% |
| 2026-10-21 | 55.06 | 55.06 | 54.00 | 54.19 | 95K | -0.99% |
| 2026-10-20 | 53.98 | 55.45 | 53.98 | 54.73 | 74K | +1.96% |
| 2026-10-19 | 54.14 | 54.32 | 53.39 | 53.68 | 114K | -1.16% |
| 2026-10-16 | 54.11 | 54.94 | 53.49 | 54.31 | 97K | +0.54% |
| 2026-10-15 | 54.15 | 54.57 | 53.49 | 54.02 | 128K | +0.28% |
| 2026-10-14 | 53.24 | 54.18 | 52.81 | 53.87 | 109K | -0.63% |
| 2026-10-13 | 54.30 | 54.65 | 53.73 | 54.21 | 78K | -0.09% |
| 2026-10-12 | 53.88 | 54.49 | 53.55 | 54.26 | 79K | +1.25% |
| 2026-10-09 | 54.71 | 54.71 | 53.54 | 53.59 | 67K | -2.14% |
| 2026-10-08 | 54.21 | 54.90 | 53.92 | 54.76 | 90K | +0.92% |
| 2026-10-07 | 54.54 | 54.81 | 53.98 | 54.26 | 69K | -1.58% |
| 2026-10-06 | 55.34 | 55.89 | 54.96 | 55.13 | 102K | -0.09% |
| 2026-10-05 | 55.32 | 55.77 | 53.49 | 55.18 | 131K | -0.92% |
| 2026-10-02 | 55.05 | 56.20 | 55.05 | 55.69 | 108K | +1.72% |
| 2026-10-01 | 54.09 | 54.81 | 53.07 | 54.75 | 112K | +0.85% |
| 2026-09-30 | 54.37 | 56.14 | 53.70 | 54.29 | 161K | -0.53% |
| 2026-09-29 | 55.21 | 55.75 | 54.16 | 54.58 | 97K | -1.39% |
| 2026-09-28 | 56.27 | 56.27 | 55.17 | 55.35 | 105K | -1.51% |
| 2026-09-25 | 56.54 | 56.73 | 56.05 | 56.20 | 100K | -0.18% |
| 2026-09-24 | 55.79 | 56.43 | 55.75 | 56.30 | 106K | +1.37% |
| 2026-09-23 | 55.96 | 56.20 | 55.47 | 55.54 | 93K | -0.75% |
| 2026-09-22 | 56.68 | 57.13 | 55.79 | 55.96 | 106K | -0.67% |
| 2026-09-21 | 57.10 | 57.53 | 56.24 | 56.34 | 106K | -0.58% |
| 2026-09-18 | 55.86 | 56.88 | 54.91 | 56.67 | 447K | +0.71% |
| 2026-09-17 | 57.52 | 57.53 | 56.14 | 56.27 | 161K | -1.92% |
| 2026-09-16 | 59.24 | 59.28 | 56.18 | 57.37 | 245K | -2.94% |
| 2026-09-15 | 58.79 | 59.26 | 58.59 | 59.11 | 192K | +0.84% |
| 2026-09-14 | 58.26 | 59.07 | 58.17 | 58.62 | 154K | +0.29% |
| 2026-09-11 | 58.95 | 59.10 | 57.57 | 58.45 | 151K | +0.05% |
| 2026-09-10 | 57.40 | 58.50 | 57.08 | 58.42 | 142K | +1.71% |
| 2026-09-09 | 56.95 | 57.64 | 56.58 | 57.44 | 146K | -0.02% |
| 2026-09-08 | 58.00 | 58.14 | 57.16 | 57.45 | 172K | -0.81% |
| 2026-09-04 | 57.08 | 58.12 | 57.08 | 57.92 | 101K | +0.56% |
| 2026-09-03 | 57.61 | 57.91 | 57.30 | 57.60 | 109K | +0.56% |
| 2026-09-02 | 56.28 | 57.68 | 56.14 | 57.28 | 163K | +2.01% |
| 2026-09-01 | 56.64 | 57.26 | 55.53 | 56.15 | 176K | -1.00% |
| 2026-08-31 | 57.15 | 57.20 | 56.60 | 56.72 | 137K | -0.72% |
| 2026-08-28 | 57.37 | 58.05 | 56.95 | 57.13 | 133K | -0.38% |
| 2026-08-27 | 56.82 | 57.39 | 56.39 | 57.35 | 115K | +0.39% |
TRST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TRST — Frequently Asked Questions
Quick answers to the most common questions about buying TRST stock.
How has TRST stock performed recently?
TRST returned +45.8% over the past year, beating its 5-year annualized CAGR of +10.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TRST's all-time high price?
TrustCo Bank Corp NY reached $71.25 on 2003-12-01. The 52-week high is $59.96. Current 1-year return of +45.8% places the stock closer to historical peaks.
Where can I download TRST historical price data?
This page provides TRST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1983-2026, downloadable in CSV format.