TrustCo Bank Corp NY (TRST) Stock Price History
Historical prices from 1983 to 2026
- 1M
- +2.9%
- 3M
- +20.9%
- YTD
- +32.5%
- 1Y
- +55.3%
- 3Y
- +24.0%
- 5Y
- +10.5%
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
- +5.1%
TRST Stock Price Trajectory (1983–2026)
As of July 8, 2026, TrustCo Bank Corp NY (TRST) trades at $54.71, representing a +55.3% return over the past year. The stock has delivered a +86.5% total return over five years (+10.5% 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 -23.2%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+14.6% 1Y), CBSH (-9.4% 1Y), and FISI (+42.6% 1Y), TRST has outperformed the peer group average. Compare TRST vs NBTB →
TRST Historical Price Data · from 1983
Rows 1–50 of 10,889| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 55.42 | 55.54 | 54.58 | 54.71 | 87K | -0.47% |
| 2026-07-06 | 54.80 | 55.09 | 54.28 | 54.97 | 76K | +0.79% |
| 2026-07-02 | 56.09 | 56.66 | 54.43 | 54.54 | 81K | -2.15% |
| 2026-07-01 | 55.23 | 56.15 | 54.69 | 55.74 | 131K | +1.51% |
| 2026-06-30 | 54.05 | 54.97 | 54.05 | 54.91 | 83K | +1.31% |
| 2026-06-29 | 54.14 | 54.38 | 53.92 | 54.20 | 102K | -0.84% |
| 2026-06-26 | 54.27 | 54.85 | 53.98 | 54.66 | 0 | +0.74% |
| 2026-06-25 | 53.86 | 54.60 | 53.83 | 54.26 | 88K | +0.69% |
| 2026-06-24 | 53.93 | 54.27 | 53.66 | 53.89 | 167K | +0.60% |
| 2026-06-23 | 52.92 | 53.97 | 52.92 | 53.57 | 102K | +1.43% |
| 2026-06-22 | 52.73 | 53.43 | 52.57 | 52.81 | 115K | +1.10% |
| 2026-06-18 | 52.40 | 52.58 | 51.77 | 52.24 | 214K | +1.10% |
| 2026-06-17 | 52.84 | 53.53 | 51.35 | 51.67 | 150K | -2.12% |
| 2026-06-16 | 53.29 | 54.30 | 52.63 | 52.79 | 200K | -0.49% |
| 2026-06-15 | 55.30 | 55.30 | 52.95 | 53.05 | 62K | -3.98% |
| 2026-06-12 | 55.19 | 55.60 | 55.09 | 55.25 | 129K | +0.66% |
| 2026-06-11 | 55.07 | 55.40 | 54.31 | 54.89 | 145K | +0.37% |
| 2026-06-10 | 54.32 | 54.98 | 54.17 | 54.69 | 120K | +1.43% |
| 2026-06-09 | 53.40 | 54.48 | 53.40 | 53.92 | 133K | +1.37% |
| 2026-06-08 | 53.65 | 53.65 | 52.66 | 53.19 | 130K | +1.26% |
| 2026-06-05 | 52.31 | 53.01 | 52.31 | 52.53 | 133K | -0.25% |
| 2026-06-04 | 51.07 | 52.86 | 51.07 | 52.66 | 119K | +3.68% |
| 2026-06-03 | 51.79 | 51.89 | 50.63 | 50.79 | 129K | -2.46% |
| 2026-06-02 | 51.18 | 52.25 | 50.87 | 52.07 | 114K | +2.16% |
| 2026-06-01 | 51.32 | 51.44 | 50.46 | 50.97 | 178K | -1.62% |
| 2026-05-29 | 51.36 | 51.89 | 51.35 | 51.81 | 103K | +0.88% |
| 2026-05-28 | 50.68 | 51.48 | 50.57 | 51.36 | 94K | +1.10% |
| 2026-05-27 | 51.37 | 52.19 | 50.51 | 50.80 | 102K | -1.11% |
| 2026-05-26 | 50.37 | 51.43 | 50.37 | 51.37 | 113K | +2.21% |
| 2026-05-22 | 50.64 | 50.64 | 50.21 | 50.26 | 87K | -0.36% |
| 2026-05-21 | 49.85 | 50.58 | 49.51 | 50.44 | 110K | +0.32% |
| 2026-05-20 | 49.19 | 50.36 | 49.19 | 50.28 | 116K | +1.97% |
| 2026-05-19 | 49.06 | 49.56 | 48.95 | 49.31 | 74K | 0.00% |
| 2026-05-18 | 48.46 | 49.46 | 48.46 | 49.31 | 73K | +1.92% |
| 2026-05-15 | 49.17 | 49.26 | 48.29 | 48.38 | 115K | -1.35% |
| 2026-05-14 | 48.39 | 49.36 | 48.39 | 49.04 | 75K | +1.30% |
| 2026-05-13 | 48.47 | 48.89 | 48.06 | 48.41 | 101K | -0.74% |
| 2026-05-12 | 48.40 | 48.97 | 47.88 | 48.77 | 118K | +0.54% |
| 2026-05-11 | 48.56 | 48.85 | 48.36 | 48.51 | 78K | -1.12% |
| 2026-05-08 | 48.23 | 49.21 | 48.23 | 49.06 | 52K | +1.30% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +55.3% over the past year, beating its 5-year annualized CAGR of +10.5%. 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 $56.66. Current 1-year return of +55.3% 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.