TrustCo Bank Corp Stock Price History (NASDAQ:TRST)

Add to My Stocks
$8.85 $0.2 (2.31%) TRST stock closing price Dec 09, 2016 (Closing)

View and download TrustCo Bank Corp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and TrustCo Bank Corp P/E ratio data for the stock. The TrustCo Bank Corp stock price history chart shows that the stock price reached a high of 13.25 on 19 Sep, 2008, and a low of 3.95 on 19 Sep, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-098.708.858.458.8543797720.114.71
2016-12-088.658.758.508.6547185019.664.60
2016-12-078.458.608.408.6043547319.554.57
2016-12-068.408.458.308.4542669819.214.49
2016-12-058.258.408.118.4029119419.094.47
2016-12-028.108.258.108.2015200918.644.36
2016-12-018.158.308.008.1541458018.524.33
2016-11-308.358.358.058.1533817418.524.33
2016-11-298.458.458.258.3040363718.864.41
2016-11-288.308.458.308.4023662019.094.47
2016-11-258.458.458.308.3511519718.984.44
2016-11-240.000.000.008.400N/AN/A
2016-11-238.358.458.208.4017354919.094.47
2016-11-228.158.358.108.3530884818.984.44
2016-11-218.108.208.058.1524816118.524.33
2016-11-188.058.157.958.1537549418.524.33
2016-11-178.108.157.908.0528946718.304.28
2016-11-168.058.107.918.0531567418.304.28
2016-11-158.108.157.958.0529443518.304.28
2016-11-148.308.357.958.1055491618.414.31
2016-11-117.508.307.258.3073805718.864.41
2016-11-107.257.507.187.5052385117.053.99
2016-11-096.957.256.857.2543800816.483.85
2016-11-086.906.956.606.9523602715.803.69
2016-11-076.856.956.806.9524374015.803.69
2016-11-046.806.856.706.8015594515.463.62
2016-11-036.856.936.756.8515717015.573.64
2016-11-027.007.006.756.8013067615.463.62
2016-11-017.057.056.907.0020116715.913.72
2016-10-317.007.056.907.0037302215.913.72
2016-10-287.007.106.957.0014030815.913.72
2016-10-277.157.207.007.0016428515.913.72
2016-10-267.107.157.107.1515999016.253.80
2016-10-257.157.256.957.1531352516.253.80
2016-10-247.157.257.107.2022682016.363.83
2016-10-217.007.157.007.1013024616.143.79
2016-10-207.057.157.057.159681616.253.81
2016-10-197.057.157.057.0524937816.023.76
2016-10-187.057.107.007.0516489916.023.76
2016-10-177.007.157.007.0011675015.913.73
2016-10-146.987.096.987.0517054116.023.76
2016-10-137.017.026.926.9315320215.753.69
2016-10-127.007.126.997.0810875016.093.77
2016-10-117.087.106.966.999300415.893.73
2016-10-107.057.147.057.0913790216.113.78
2016-10-077.057.066.967.0412098716.003.75
2016-10-067.047.106.987.0513318116.023.76
2016-10-057.067.117.007.0321511115.983.75
2016-10-047.097.136.997.0214269215.963.74
2016-10-037.117.126.987.0422689116.003.75
2016-09-307.027.177.027.0925508716.113.78
2016-09-297.097.146.987.0113500115.933.74
2016-09-287.067.117.037.0922202216.113.78
2016-09-276.997.096.997.0319654715.983.75
2016-09-267.117.126.986.9914969915.893.73
2016-09-237.207.217.087.1121028816.163.79
2016-09-227.117.237.117.2323452416.433.85
2016-09-217.067.127.047.1115609116.163.79
2016-09-207.067.087.017.0610511216.053.76
2016-09-197.057.096.977.0110256015.933.74
2016-09-167.077.107.017.0343612915.983.75
2016-09-156.987.046.947.0413651916.003.75
2016-09-147.027.056.976.9718518915.843.72
2016-09-137.107.106.956.9814942815.863.72
2016-09-126.937.166.877.1517810416.253.81
2016-09-097.137.156.966.9729063315.843.72
2016-09-087.197.207.127.1713339916.303.82
2016-09-077.097.207.097.1923141116.343.83
2016-09-067.147.177.057.1216445816.183.80
2016-09-050.000.000.007.150N/AN/A
2016-09-027.167.197.097.1516669116.253.81
2016-09-017.137.167.027.1413901316.233.81
2016-08-317.147.197.077.1427114216.233.81
2016-08-307.197.207.117.1918471916.343.83
2016-08-297.217.247.137.1713680316.303.82
2016-08-267.227.257.117.1611111016.273.82
2016-08-257.197.227.127.2219947516.413.85
2016-08-247.167.197.107.1918278416.343.83
2016-08-237.117.157.097.1515260216.253.81
2016-08-226.987.106.937.1022267116.143.79
2016-08-197.097.106.967.0132469315.933.74
2016-08-186.927.106.927.1025490316.143.79
2016-08-176.946.986.906.9411898115.773.70
2016-08-166.936.976.916.9415981615.773.70
2016-08-156.966.996.876.9321930515.753.69
2016-08-126.916.956.876.9515300915.803.71
2016-08-116.906.946.906.9215756515.733.69
2016-08-106.946.946.886.8915210815.663.67
2016-08-096.906.936.886.9314967115.753.69
Get more Data

TrustCo Bank Corp Stock Chart

View TRST PE ratio, PS ratio stocks charts and compare with peers.
TRST Chart
Note: Compare TrustCo Bank Corp stock price history with the index and industry peers.

TrustCo Bank Corp Historical Prices: Past 5 years

Max Stock Price 8.85 Dec 09,2016
Min Stock Price 5.02 Jun 01,2012
Avg Stock Price 6.25

TrustCo Bank Corp Historical PE ratio: Past 5 years

Max PE Ratio 20.11 Dec 09,2016
Min PE Ratio 11.91 Jan 25,2016
Avg PE Ratio 14.72

TrustCo Bank Corp Historical PS ratio: Past 5 years

Max PS Ratio 4.71 Dec 09,2016
Min PS Ratio 2.65 Jun 01,2012
Avg PS Ratio 3.37

TRST Industry Peers

We provide TrustCo Bank Corp historical quotes along with PE ratio and PS ratio for doing TrustCo Bank Corp fundamental analysis. The price movement is easily depicted in the TrustCo Bank Corp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. TRST saw an opening price of 8.7, and a closing price of 8.85 on 09 Dec, 2016. The company's P/S ratio was at a high of 5 on 19 Sep, 2008 according to our TrustCo Bank Corp stock market history data. .