TrustCo Bank Corp Stock Price History, TRST Historical Prices

Add to My Stocks
$7.75 $0.1 (1.27%) TRST stock closing price Aug 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download TrustCo Bank Corp stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with TrustCo Bank Corp price to earnings ratio data. The stock price was at a 5 year high of 13.25 on 19 Sep, 2008 as seen from TrustCo Bank Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-177.857.907.707.7555641216.854.07
2017-08-167.807.937.757.8548069317.074.12
2017-08-157.907.957.757.8027446816.964.10
2017-08-147.857.937.757.9029906917.174.15
2017-08-117.907.907.657.7532576216.854.07
2017-08-107.907.957.807.8022864016.964.10
2017-08-098.008.107.857.9540958517.284.18
2017-08-088.008.157.958.0532392917.504.23
2017-08-078.008.187.958.0026401717.394.20
2017-08-048.058.108.008.0024848417.394.20
2017-08-038.158.258.008.0056054417.394.20
2017-08-028.208.258.058.2015921817.834.31
2017-08-018.308.358.158.1525056617.724.28
2017-07-318.358.408.208.3034005118.044.36
2017-07-288.208.308.158.2034269517.834.31
2017-07-278.258.358.158.2534458717.944.33
2017-07-268.408.558.158.1533388717.724.28
2017-07-258.108.458.068.4045888318.264.41
2017-07-247.708.107.708.1040343918.414.28
2017-07-217.757.807.657.6518804817.394.04
2017-07-207.707.757.657.7518708417.614.09
2017-07-197.657.757.557.7028388817.504.07
2017-07-187.657.707.557.6516058317.394.04
2017-07-177.657.807.607.7028258117.504.07
2017-07-147.657.707.607.7015702217.504.07
2017-07-137.857.857.707.7521479017.614.09
2017-07-127.657.807.607.7511057417.614.09
2017-07-117.757.757.607.6526120117.394.04
2017-07-107.657.887.657.7030255017.504.07
2017-07-077.707.807.607.8024614617.734.12
2017-07-067.657.787.607.6524779117.394.04
2017-07-057.907.907.657.7023247817.504.07
2017-07-037.757.907.657.9012826017.964.17
2017-06-307.707.757.587.7530575617.614.09
2017-06-297.757.757.587.6521739917.394.04
2017-06-287.657.707.557.7032271717.504.07
2017-06-277.457.657.307.5520820717.163.99
2017-06-267.707.707.507.5522508617.163.99
2017-06-237.607.807.527.7046617717.504.07
2017-06-227.607.757.507.6010832817.274.01
2017-06-217.657.757.607.6016861317.274.01
2017-06-207.757.807.637.6546418717.394.04
2017-06-197.907.957.707.8021942517.734.12
2017-06-167.857.907.757.8047504317.734.12
2017-06-157.908.057.907.9019988917.964.17
2017-06-147.908.007.807.9531242818.074.20
2017-06-137.908.007.808.0031251118.184.23
2017-06-128.058.107.757.8539735217.844.15
2017-06-097.908.107.758.0545861918.304.25
2017-06-087.657.957.557.9051220017.964.17
2017-06-077.407.737.357.7049483817.504.07
2017-06-067.407.507.307.3517335516.713.88
2017-06-057.557.557.457.5011006917.053.96
2017-06-027.457.707.457.5027974617.053.96
2017-06-017.357.557.357.5022353017.053.96
2017-05-317.357.407.257.3522480516.713.88
2017-05-307.457.557.307.4022106416.823.91
2017-05-290.000.000.007.450N/AN/A
2017-05-267.557.607.457.4516819916.933.93
2017-05-257.557.607.407.5529489217.163.99
2017-05-247.657.657.457.5534745017.163.99
2017-05-237.557.707.487.6522516217.394.04
2017-05-227.507.607.507.5515161817.163.99
2017-05-197.607.607.457.5032901617.053.96
2017-05-187.507.707.507.6035054217.274.01
2017-05-177.807.807.507.5541422817.163.99
2017-05-167.857.857.707.8022536017.734.12
2017-05-157.757.857.757.8517105217.844.15
2017-05-127.757.907.657.7520600517.614.09
2017-05-117.958.057.607.7539088117.614.09
2017-05-108.008.057.957.9516543518.074.20
2017-05-098.058.207.958.0531631018.304.25
2017-05-087.958.107.908.0519534418.304.25
2017-05-058.058.107.957.9513015618.074.20
2017-05-048.058.157.958.0513208718.304.25
2017-05-037.958.107.958.0518626018.304.25
2017-05-028.058.157.908.0533241918.304.25
2017-05-017.958.207.958.0529976618.304.25
2017-04-288.108.187.907.9521619818.074.20
2017-04-278.158.208.058.1020592118.414.28
2017-04-268.058.308.058.1035852918.414.28
2017-04-258.108.188.008.1034536518.414.28
2017-04-247.908.157.908.0033765818.184.23
2017-04-217.857.907.707.8529877117.844.17
2017-04-207.757.857.657.8521467117.844.17
2017-04-197.657.787.607.6518758017.394.04
2017-04-187.507.707.507.6528722917.394.04
2017-04-177.507.707.507.6522990817.394.04
2017-04-140.000.000.007.500N/AN/A
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 8.95 Jan 04,2017
Min Stock Price 5.09 Nov 14,2012
Avg Stock Price 6.6

TrustCo Bank Corp Historical PE ratio: Past 5 years

Max PE Ratio 20.34 Jan 04,2017
Min PE Ratio 11.91 Jan 25,2016
Avg PE Ratio 15.28

TrustCo Bank Corp Historical PS ratio: Past 5 years

Max PS Ratio 4.76 Jan 04,2017
Min PS Ratio 2.74 Nov 14,2012
Avg PS Ratio 3.55

TRST Industry Peers

TrustCo Bank Corp historical quotes helps an investor analyze a company's history and do TrustCo Bank Corp stock analysis . The price movement is easily depicted in the TrustCo Bank Corp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. TRST saw a high of 7.9, and a low of 7.7 on last trading day. The average P/S ratio was 3.52 as can be seen by TrustCo Bank Corp stock price history. .