TrustCo Bank Corp Stock Price History, TRST Historical Prices

Add to My Stocks
$9.05 $0.15 (1.69%) TRST stock closing price Jun 19, 2018 (Closing)

View and download TrustCo Bank Corp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with TrustCo Bank Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The TrustCo Bank Corp stock price history chart shows that the stock price was at a high of $9.7 on Nov 29, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 8.9 9.1 8.85 9.05 398,491 18.47 4.6
2018-06-18 8.8 8.9 8.75 8.9 245,023 18.16 4.52
2018-06-15 8.7 8.9 8.66 8.85 611,252 18.06 4.49
2018-06-14 8.85 8.86 8.7 8.8 259,964 17.96 4.47
2018-06-13 8.8 8.9 8.75 8.8 315,419 17.96 4.47
2018-06-12 8.95 9 8.75 8.8 212,348 17.96 4.47
2018-06-11 9 9.1 8.85 8.9 195,788 18.16 4.52
2018-06-08 9.05 9.1 9 9 135,163 18.37 4.57
2018-06-07 9.1 9.1 9 9 156,162 18.37 4.57
2018-06-06 8.95 9.05 8.95 9.03 223,999 18.42 4.58
2018-06-05 8.9 9 8.85 8.95 259,387 18.27 4.55
2018-06-04 8.8 8.95 8.75 8.9 268,956 18.16 4.52
2018-06-01 8.75 8.8 8.7 8.8 370,159 17.96 4.47
2018-05-31 8.8 8.85 8.7 8.7 245,557 17.76 4.42
2018-05-30 8.8 8.85 8.78 8.85 228,132 18.06 4.49
2018-05-29 8.8 8.83 8.6 8.73 320,689 17.81 4.43
2018-05-25 8.75 8.85 8.75 8.85 127,451 18.06 4.49
2018-05-24 8.8 8.85 8.73 8.75 211,919 17.86 4.44
2018-05-23 8.85 8.9 8.78 8.85 170,429 18.06 4.49
2018-05-22 8.8 8.95 8.75 8.85 418,231 18.06 4.49
2018-05-21 8.75 8.9 8.75 8.8 354,413 17.96 4.47
2018-05-18 8.8 8.85 8.75 8.75 216,739 17.86 4.44
2018-05-17 8.75 8.9 8.75 8.8 377,678 17.96 4.47
2018-05-16 8.65 8.85 8.63 8.75 394,491 17.86 4.44
2018-05-15 8.6 8.7 8.6 8.6 324,037 17.55 4.37
2018-05-14 8.75 8.75 8.6 8.6 432,730 17.55 4.37
2018-05-11 8.75 8.8 8.65 8.75 183,974 17.86 4.44
2018-05-10 8.8 8.8 8.7 8.75 281,357 17.86 4.44
2018-05-09 8.75 8.8 8.65 8.75 228,412 17.86 4.44
2018-05-08 8.65 8.8 8.65 8.7 144,108 17.76 4.42
2018-05-07 8.7 8.75 8.65 8.65 157,657 17.65 4.39
2018-05-04 8.55 8.8 8.5 8.7 141,062 17.76 4.42
2018-05-03 8.55 8.7 8.55 8.55 211,669 17.45 4.34
2018-05-02 8.6 8.8 8.55 8.65 435,530 17.65 4.39
2018-05-01 8.6 8.65 8.4 8.65 220,599 17.65 4.39
2018-04-30 8.7 8.7 8.5 8.55 265,381 17.45 4.34
2018-04-27 8.6 8.75 8.6 8.7 237,036 17.76 4.42
2018-04-26 8.6 8.7 8.6 8.65 208,047 17.65 4.39
2018-04-25 8.7 8.7 8.6 8.6 266,725 17.55 4.37
2018-04-24 8.65 8.8 8.6 8.7 321,649 17.76 4.42
2018-04-23 8.75 8.8 8.7 8.75 359,598 19.44 4.49
2018-04-20 8.65 8.78 8.65 8.7 322,045 19.33 4.47
2018-04-19 8.6 8.8 8.6 8.7 251,141 19.33 4.47
2018-04-18 8.7 8.75 8.65 8.65 235,436 19.22 4.44
2018-04-17 8.7 8.8 8.62 8.65 235,445 19.22 4.44
2018-04-16 8.65 8.7 8.6 8.65 181,912 19.22 4.44
2018-04-13 8.75 8.75 8.55 8.65 158,682 19.22 4.44
2018-04-12 8.6 8.8 8.6 8.7 289,731 19.33 4.47
2018-04-11 8.6 8.65 8.5 8.6 294,585 19.11 4.42
2018-04-10 8.6 8.65 8.49 8.6 512,974 19.11 4.42
2018-04-09 8.55 8.65 8.45 8.55 519,089 19 4.39
2018-04-06 8.6 8.65 8.35 8.45 286,144 18.78 4.34
2018-04-05 8.6 8.7 8.45 8.65 573,657 19.22 4.44
2018-04-04 8.45 8.6 8.4 8.6 148,067 19.11 4.42
2018-04-03 8.45 8.55 8.38 8.5 250,480 18.89 4.37
2018-04-02 8.5 8.53 8.3 8.4 354,791 18.67 4.32
2018-03-30 0 0 0 8.45 0 - -
2018-03-29 8.65 8.65 8.4 8.45 331,544 18.78 4.34
2018-03-28 8.45 8.65 8.4 8.65 332,332 19.22 4.44
2018-03-27 8.55 8.75 8.45 8.45 346,794 18.78 4.34
2018-03-26 8.45 8.6 8.4 8.55 275,069 19 4.39
2018-03-23 8.65 8.85 8.33 8.35 627,689 18.56 4.29
2018-03-22 8.85 8.9 8.65 8.7 394,671 19.33 4.47
2018-03-21 8.85 8.95 8.8 8.9 161,637 19.78 4.57
2018-03-20 8.9 8.95 8.8 8.8 361,183 19.56 4.52
2018-03-19 8.95 9 8.8 8.95 607,781 19.89 4.6
2018-03-16 8.85 9 8.85 9 987,982 20 4.62
2018-03-15 8.85 8.98 8.75 8.9 174,576 19.78 4.57
2018-03-14 9 9 8.8 8.8 165,112 19.56 4.52
2018-03-13 9 9 8.88 8.95 292,431 19.89 4.6
2018-03-12 8.95 9 8.8 8.95 255,476 19.89 4.6
2018-03-09 8.9 8.95 8.8 8.95 151,230 19.89 4.6
2018-03-08 8.95 8.95 8.75 8.8 120,836 19.56 4.52
2018-03-07 8.75 8.95 8.75 8.9 189,471 19.78 4.57
2018-03-06 8.7 8.8 8.6 8.75 229,021 19.44 4.49
2018-03-05 8.65 8.75 8.55 8.7 208,386 19.33 4.47
2018-03-02 8.4 8.7 8.4 8.7 163,044 19.33 4.47
2018-03-01 8.45 8.6 8.4 8.45 107,761 18.78 4.34
2018-02-28 8.75 8.8 8.5 8.5 237,333 18.89 4.37
2018-02-27 8.8 8.9 8.7 8.75 180,770 19.44 4.49
2018-02-26 8.85 8.85 8.7 8.85 108,730 19.67 4.55
2018-02-23 8.7 8.85 8.65 8.85 151,211 19.67 4.55
2018-02-22 8.85 8.9 8.7 8.7 344,524 19.33 4.47
2018-02-21 8.7 8.9 8.7 8.85 265,807 19.67 4.55
2018-02-20 8.9 8.9 8.65 8.65 300,186 19.22 4.44
2018-02-19 0 0 0 8.9 0 - -
2018-02-16 8.75 8.95 8.75 8.9 270,552 19.78 4.57
2018-02-15 8.85 8.85 8.65 8.75 296,029 19.44 4.49
2018-02-14 8.6 8.8 8.55 8.8 306,731 19.56 4.52
Get more Data

TrustCo Bank Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price9.7Nov 29,2017
Min Stock Price5.24Jan 25,2016
Avg Stock Price7.15

TrustCo Bank Corp Historical PE ratio: Past 5 years

Max PE Ratio20.34Jan 04,2017
Min PE Ratio11.91Jan 25,2016
Avg PE Ratio16.11

TrustCo Bank Corp Historical PS ratio: Past 5 years

Max PS Ratio5.03Nov 29,2017
Min PS Ratio2.82Jan 25,2016
Avg PS Ratio3.82

TRST Industry Peers

Company Price Change (%)
Bryn Mawr Bank (BMTC)48.250.55 (1.15%)
United Financial Bancorp (UBNK)17.840.63 (3.66%)
Lake Shore Bancorp (LSBK)17.050.44 (2.52%)
Oneida Financial (ONFC)20.10 (0%)
Elmira Savings Bank Ny (ESBK)20.30.2 (0.98%)
Cms Bancorp (CMSB)13.250.06 (0.45%)
Carver Bancorp (CARV)5.60.13 (2.38%)

TrustCo Bank Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in TrustCo Bank Corp stock analysis. The price and volume changes on a daily basis is provided in the TrustCo Bank Corp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. TRST stock saw an opening price of $8.9, and a closing price of $9.05 on Jun 19, 2018. Looking at TrustCo Bank Corp stock history data, the P/S ratio was at a low of 2.82 on Jan 25, 2016.