TrustCo Bank Corp NY
TRSTNASDAQFinancial Services● Active
$53.19
+$0.66(+1.26%)
Market Cap$929485197
P/E Ratio—
52W High$53.65
52W Low$30.52
TrustCo Bank Corp NY（TRST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trst · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.65
Jun 8, 2026
-0.9% from here
5-Year Low5Y
$23.78
Oct 24, 2023
+123.7% from low
IPO Priceadj.
$2.86
Apr 20, 1983
+1.8K% since IPO
1 Year Ago
$31.64
Jun 9, 2025
+68.1% in 1Y
5 Years Ago
$36.26
Jun 9, 2021
+46.7% in 5Y
10 Years Ago
$32.35
Jun 9, 2016
+64.4% in 10Y
Historical Price Data · TRST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $52.96 | $53.65 | $52.66 | $53.19 | $53.19 | 135K | +0.43% |
| Jun 5, 2026 | $52.36 | $52.98 | $52.36 | $52.53 | $52.53 | 134K | +0.32% |
| Jun 4, 2026 | $51.39 | $52.86 | $51.30 | $52.66 | $52.66 | 122K | +2.47% |
| Jun 3, 2026 | $51.79 | $51.98 | $50.72 | $50.79 | $50.79 | 141K | -1.93% |
| Jun 2, 2026 | $50.71 | $52.25 | $50.71 | $52.07 | $52.07 | 121K | +2.68% |
| Jun 1, 2026 | $51.41 | $51.44 | $50.46 | $50.97 | $50.97 | 180K | -0.86% |
| May 29, 2026 | $51.36 | $51.93 | $51.36 | $51.81 | $51.81 | 109K | +0.88% |
| May 28, 2026 | $50.57 | $51.48 | $50.57 | $51.36 | $51.36 | 102K | +1.56% |
| May 27, 2026 | $51.37 | $52.19 | $50.51 | $50.80 | $50.80 | 103K | -1.11% |
| May 26, 2026 | $50.37 | $51.43 | $50.37 | $51.37 | $51.37 | 114K | +1.99% |
| May 22, 2026 | $50.64 | $51.07 | $50.21 | $50.26 | $50.26 | 90K | -0.75% |
| May 21, 2026 | $49.85 | $50.59 | $49.51 | $50.44 | $50.44 | 113K | +1.18% |
| May 20, 2026 | $49.19 | $50.36 | $49.19 | $50.28 | $50.28 | 117K | +2.22% |
| May 19, 2026 | $49.06 | $49.56 | $48.95 | $49.31 | $49.31 | 75K | +0.51% |
| May 18, 2026 | $48.46 | $49.46 | $48.46 | $49.31 | $49.31 | 74K | +1.75% |
| May 15, 2026 | $48.99 | $49.26 | $48.29 | $48.38 | $48.38 | 124K | -1.25% |
| May 14, 2026 | $48.61 | $49.27 | $48.61 | $49.04 | $49.04 | 81K | +0.88% |
| May 13, 2026 | $48.44 | $48.89 | $48.06 | $48.41 | $48.41 | 102K | -0.06% |
| May 12, 2026 | $48.40 | $48.97 | $47.79 | $48.77 | $48.77 | 119K | +0.76% |
| May 11, 2026 | $49.04 | $49.04 | $48.39 | $48.51 | $48.51 | 78K | -1.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TRST
Jan 1 → Dec 31 · 6 years2026+29.0%$41.24 → $53.19
+29.0%
2025+23.6%$33.45 → $41.33
+23.6%
2024+7.4%$31.02 → $33.31
+7.4%
2023-17.4%$37.60 → $31.05
-17.4%
2022+11.9%$33.58 → $37.59
+11.9%
2021-9.1%$36.64 → $33.31
-9.1%
Best Year2026 · +29.0%
Worst Year2023 · -17.4%
Positive Years4 / 6
Avg Annual Return+7.6%
6Y Total Return+45.2%
6Y CAGR~+6.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in TRST?
If you invested $1,000 in TRST 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,644
Total Return+64.4%
CAGR~+5.1% / yr
Profit+$644
Based on Jun 9, 2016 · $32.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TrustCo Bank Corp NY（TRST）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $53.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRST 历史股价FMP 日线复权 OHLCV