TrustCo Bank Corp Stock Price History, TRST Historical Prices

Add to My Stocks
$8.85 $0.15 (1.72%) TRST stock closing price Feb 23, 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
2018-02-23 8.7 8.85 8.65 8.85 150,611 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
2018-02-16 8.75 8.95 8.75 8.9 270,552 19.78 4.57
2018-02-15 8.85 8.85 8.65 8.75 295,210 19.44 4.49
2018-02-14 8.6 8.8 8.55 8.8 306,731 19.56 4.52
2018-02-13 8.55 8.65 8.53 8.6 244,169 19.11 4.42
2018-02-12 8.6 8.7 8.4 8.6 298,086 19.11 4.42
2018-02-09 8.5 8.7 8.3 8.55 627,823 19 4.39
2018-02-08 8.6 8.7 8.4 8.43 322,810 18.72 4.33
2018-02-07 8.4 8.65 8.4 8.6 330,077 19.11 4.42
2018-02-06 8.3 8.55 8.25 8.4 714,476 18.67 4.32
2018-02-05 8.65 8.8 8.4 8.45 338,411 18.78 4.34
2018-02-02 8.75 8.85 8.6 8.65 603,769 19.22 4.44
2018-02-01 8.65 8.8 8.63 8.8 338,800 19.56 4.52
2018-01-31 8.65 8.75 8.6 8.6 225,091 19.11 4.42
2018-01-30 8.7 8.73 8.55 8.65 501,190 19.22 4.44
2018-01-29 8.8 8.88 8.65 8.7 156,188 19.33 4.47
2018-01-26 8.8 8.85 8.65 8.8 252,352 18.33 4.57
2018-01-25 8.85 8.85 8.6 8.8 290,129 18.33 4.57
2018-01-24 9 9 8.7 8.75 385,640 18.23 4.54
2018-01-23 8.8 9.2 8.8 8.9 266,581 18.54 4.62
2018-01-22 9.1 9.25 9.05 9.2 240,436 19.17 4.77
2018-01-19 9.05 9.25 9.05 9.15 396,030 19.06 4.75
2018-01-18 9.2 9.33 9.05 9.1 305,767 18.96 4.72
2018-01-17 9.05 9.25 9.05 9.2 264,510 19.17 4.77
2018-01-16 9.2 9.25 9 9.05 523,990 18.85 4.7
2018-01-10 8.8 9.1 8.8 8.95 240,386 18.65 4.65
2018-01-09 8.9 9 8.75 8.85 241,070 18.44 4.59
2018-01-05 8.85 8.9 8.62 8.85 353,510 18.44 4.59
2018-01-04 9.1 9.1 8.75 8.75 336,680 18.23 4.54
2018-01-03 9 9.05 8.75 9.05 648,032 18.85 4.7
2018-01-02 9.2 9.3 8.9 8.9 522,473 18.54 4.62
2017-12-29 9.2 9.3 9.15 9.2 353,976 19.17 4.77
2017-12-28 9.2 9.32 9.2 9.2 158,939 19.17 4.77
2017-12-27 9.2 9.38 9.12 9.25 428,729 19.27 4.8
2017-12-26 9.2 9.3 9.1 9.15 111,046 19.06 4.75
2017-12-22 9.35 9.35 9.15 9.15 212,261 19.06 4.75
2017-12-21 9.25 9.35 9.2 9.3 130,800 19.38 4.83
2017-12-20 9.25 9.3 9.2 9.2 238,929 19.17 4.77
2017-12-19 9.25 9.35 9.2 9.2 243,193 19.17 4.77
2017-12-18 9.25 9.5 9.2 9.25 276,517 19.27 4.8
2017-12-14 9.1 9.15 8.8 8.9 309,774 18.54 4.62
2017-12-13 9.1 9.23 9.05 9.15 584,259 19.06 4.75
2017-12-12 9 9.2 9 9.15 205,337 19.06 4.75
2017-12-11 9.05 9.1 9 9 145,353 18.75 4.67
2017-12-08 9.2 9.2 9 9.05 423,360 18.85 4.7
2017-12-07 9.2 9.3 9.05 9.1 1,248,559 18.96 4.72
2017-12-06 9.3 9.38 9.2 9.2 285,070 19.17 4.77
2017-12-05 9.5 9.55 9.2 9.3 339,696 19.38 4.83
2017-12-04 9.4 9.6 9.4 9.5 594,114 19.79 4.93
2017-12-01 9.4 9.45 8.98 9.3 447,199 19.38 4.83
2017-11-30 9.7 9.7 9.28 9.35 351,464 19.48 4.85
2017-11-29 9.4 9.7 9.35 9.7 490,805 20.21 5.03
2017-11-28 9.1 9.4 9.05 9.35 395,851 19.48 4.85
2017-11-27 9.05 9.2 9.05 9.1 133,022 18.96 4.72
2017-11-24 9.2 9.25 8.95 9.1 241,941 18.96 4.72
2017-11-23 0 0 0 9.25 0 - -
2017-11-22 9.2 9.25 9.15 9.25 242,573 19.27 4.8
2017-11-21 9.15 9.2 9.13 9.2 241,338 19.17 4.77
2017-11-20 9.1 9.2 9 9.15 552,476 19.06 4.75
2017-11-17 9 9.1 8.9 9 290,520 18.75 4.67
2017-11-16 8.95 9.15 8.95 9.1 353,102 18.96 4.72
2017-11-15 8.9 9 8.8 8.85 235,375 18.44 4.59
2017-11-14 8.8 9 8.8 8.95 197,263 18.65 4.65
2017-11-13 8.7 8.95 8.65 8.9 378,052 18.54 4.62
2017-11-10 8.75 8.88 8.7 8.7 135,279 18.13 4.52
2017-11-09 8.75 8.9 8.61 8.8 210,712 18.33 4.57
2017-11-08 8.85 9 8.75 8.8 203,652 18.33 4.57
2017-11-07 9.25 9.3 8.9 8.95 648,208 18.65 4.65
2017-11-06 9 9.38 8.95 9.3 484,295 19.38 4.83
2017-11-03 9.15 9.15 8.95 8.95 209,406 18.65 4.65
2017-11-02 9 9.15 8.9 9.15 195,411 19.06 4.75
2017-11-01 9.2 9.25 8.93 9 204,420 18.75 4.67
2017-10-31 9.1 9.2 9.05 9.18 225,927 19.12 4.76
2017-10-30 9.2 9.25 9 9.05 272,253 18.85 4.7
2017-10-27 9.3 9.3 9.18 9.25 479,090 19.27 4.8
2017-10-26 9.2 9.3 9.15 9.3 279,157 19.38 4.83
2017-10-25 9.1 9.2 9.05 9.2 260,399 19.17 4.77
2017-10-24 9.1 9.2 8.9 9.1 305,216 18.96 4.72
2017-10-23 9.2 9.2 8.95 8.95 250,327 19.46 4.7
2017-10-20 9.2 9.25 9.15 9.2 316,010 20 4.83
2017-10-19 9.1 9.18 9 9.1 415,427 19.78 4.78
2017-10-18 9.15 9.3 9.08 9.23 283,831 20.05 4.85
2017-10-17 9.2 9.2 9 9.1 268,000 19.78 4.78
2017-10-16 9.15 9.2 9.1 9.2 163,714 20 4.83
2017-10-13 9.2 9.23 9.05 9.1 292,310 19.78 4.78
2017-10-12 9.2 9.25 9.1 9.15 239,586 19.89 4.81
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 Price5.18Apr 18,2013
Avg Stock Price6.95

TrustCo Bank Corp Historical PE ratio: Past 5 years

Max PE Ratio20.34Jan 04,2017
Min PE Ratio11.91Jan 25,2016
Avg PE Ratio15.78

TrustCo Bank Corp Historical PS ratio: Past 5 years

Max PS Ratio5.03Nov 29,2017
Min PS Ratio2.79Apr 18,2013
Avg PS Ratio3.72

TRST Industry Peers

Company Price Change (%)
Bryn Mawr Bank (BMTC)45.350.65 (1.45%)
Sandy Spring Bancorp (SASR)39.380.62 (1.6%)
Lake Shore Bancorp (LSBK)16.40 (0%)
Oneida Financial (ONFC)20.10 (0%)
Elmira Savings Bank Ny (ESBK)20.250.05 (0.25%)
Cms Bancorp (CMSB)13.250.06 (0.45%)
Carver Bancorp (CARV)2.690.12 (4.27%)

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 $8.7, and a closing price of $8.85 on Feb 23, 2018. Looking at TrustCo Bank Corp stock history data, the P/S ratio was at a low of 2.79 on Apr 18, 2013.