TrustCo Bank Corp NY (TRST) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TRST Historical Performance
Short-Term Returns
TRST Stock Price Trajectory (2011–2026)
As of May 8, 2026, TrustCo Bank Corp NY (TRST) trades at $48.43, representing a +55.5% return over the past year. The stock has delivered a +46.5% total return over five years (+5.0% 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 -32.0%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), CBSH (-15.6% 1Y), and FISI (+37.5% 1Y), TRST has outperformed the peer group average. Compare TRST vs NBTB →
TRST Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 48.45 | 49.11 | 48.16 | 48.43 | 94K | -0.39% |
| 2026-05-06 | 48.31 | 48.76 | 48.15 | 48.62 | 69K | +1.12% |
| 2026-05-05 | 47.93 | 48.71 | 47.55 | 48.08 | 50K | +1.16% |
| 2026-05-04 | 47.74 | 48.45 | 47.34 | 47.53 | 64K | -1.10% |
| 2026-05-01 | 47.69 | 48.37 | 47.31 | 48.06 | 82K | +0.97% |
| 2026-04-30 | 46.72 | 47.98 | 46.31 | 47.60 | 72K | +1.64% |
| 2026-04-29 | 47.43 | 47.58 | 46.78 | 46.83 | 88K | -1.70% |
| 2026-04-28 | 47.24 | 47.98 | 45.70 | 47.64 | 93K | +1.38% |
| 2026-04-27 | 45.78 | 47.16 | 45.33 | 46.99 | 72K | +1.82% |
| 2026-04-24 | 46.28 | 46.45 | 45.92 | 46.15 | 51K | -0.71% |
| 2026-04-23 | 45.30 | 46.55 | 44.95 | 46.48 | 74K | +3.15% |
| 2026-04-22 | 46.28 | 46.83 | 44.12 | 45.06 | 115K | -2.68% |
| 2026-04-21 | 46.42 | 46.86 | 46.09 | 46.30 | 93K | -0.67% |
| 2026-04-20 | 46.35 | 46.76 | 46.20 | 46.61 | 79K | +0.50% |
| 2026-04-17 | 46.42 | 47.35 | 46.22 | 46.38 | 84K | +1.42% |
| 2026-04-16 | 46.06 | 46.20 | 45.56 | 45.73 | 61K | -1.00% |
| 2026-04-15 | 46.53 | 46.91 | 45.89 | 46.19 | 74K | -1.03% |
| 2026-04-14 | 46.75 | 46.92 | 46.18 | 46.67 | 89K | -0.45% |
| 2026-04-13 | 46.20 | 47.10 | 45.98 | 46.88 | 110K | +0.99% |
| 2026-04-10 | 46.66 | 47.21 | 46.03 | 46.42 | 60K | -0.85% |
| 2026-04-09 | 45.87 | 47.08 | 45.87 | 46.82 | 110K | +1.34% |
| 2026-04-08 | 46.12 | 46.51 | 45.91 | 46.20 | 120K | +2.05% |
| 2026-04-07 | 45.03 | 45.40 | 44.31 | 45.27 | 84K | +0.98% |
| 2026-04-06 | 44.62 | 44.87 | 44.17 | 44.83 | 82K | +0.70% |
| 2026-04-02 | 43.66 | 44.55 | 43.47 | 44.52 | 116K | +1.04% |
| 2026-04-01 | 43.78 | 44.84 | 43.78 | 44.06 | 94K | +0.64% |
| 2026-03-31 | 43.64 | 44.00 | 43.24 | 43.78 | 109K | +1.51% |
| 2026-03-30 | 43.17 | 43.34 | 42.62 | 43.13 | 83K | +0.89% |
| 2026-03-27 | 43.16 | 43.33 | 42.68 | 42.75 | 86K | -1.45% |
| 2026-03-26 | 42.93 | 43.49 | 42.71 | 43.38 | 62K | +0.49% |
See TRST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TRST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TRST vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonTRST — Frequently Asked Questions
Quick answers to the most common questions about buying TRST stock.
How has TRST stock performed recently?
TRST returned +55.5% over the past year, beating its 5-year annualized CAGR of +5.0%. 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 $49.11. Current 1-year return of +55.5% 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 2011-2026, downloadable in CSV format.