TrustCo Bank NY Stock Price History

NASDAQ: TRSTFinanceMajor BanksUSD

53.59-1.17 (-2.14%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TRST price history at a glance

The price history for TrustCo Bank NY (TRST) on this page begins on April 18, 1983, when the stock closed at $2.91; it most recently closed at $53.59 on October 5, 2026. The highest price in this record is $71.25, reached on December 1, 2003; the latest close is 24.8% below that peak. Across the 42 complete calendar years in the table, TRST finished higher in 26 and lower in 16. Its best year was 1985 (+80.0%) and its worst was 2009 (-33.8%).

Over roughly 43 years the share price changed +1739.6%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, TRST has gained 49.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1983: $71.25
Date of high: Dec 1, 2003
Low since 1983: $2.86
Date of low: Apr 18, 1983
52-week high: $59.28
52-week low: $34.31
Last close: $53.59

TRST returns

1 week

-3.77%

1 month

-6.70%

3 months

-1.63%

6 months

+15.45%

Year to date

+29.66%

1 year

+49.28%

3 years

+103.22%

5 years

+64.49%

TRST price return, excluding dividends.

TRST annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	41.69	53.59	59.28	40.50	+29.82%
2025	30.57	41.28	45.27	27.18	+26.24%
2024	30.24	32.70	38.89	25.83	+5.31%
2023	37.94	31.05	38.81	23.78	-17.40%
2022	35.29	37.59	39.36	29.50	+12.85%
2021	35.15	33.31	41.47	29.78	-0.12%
2020	42.15	33.35	43.55	21.50	-23.95%
2019	37.15	43.85	45.50	35.30	+23.00%
2018	44.25	35.65	47.25	32.55	-22.50%
2017	43.25	46.00	48.50	36.25	+5.14%
2016	28.70	43.75	44.25	25.85	+42.51%
2015	33.85	30.70	36.00	27.95	-13.64%
2014	35.30	35.55	37.50	31.00	-0.28%
2013	25.90	35.65	38.35	25.65	+31.31%
2012	28.40	27.15	30.00	25.10	-3.21%
2011	31.10	28.05	32.95	19.65	-11.51%
2010	30.70	31.70	35.90	25.95	+0.63%
2009	44.70	31.50	49.30	23.55	-33.75%
2008	46.65	47.55	68.70	34.05	+1.17%
2007	55.00	47.00	58.35	45.70	-15.47%
2006	63.15	55.60	65.00	52.00	-10.47%
2005	63.90	62.10	69.85	53.65	-9.93%
2004	66.60	68.95	70.95	59.00	+3.14%
2003	55.10	66.85	71.25	47.50	+19.37%
2002	63.95	56.00	67.50	43.75	-13.91%
2001	51.36	65.05	67.50	47.83	+22.76%
2000	47.02	52.99	56.79	38.75	+5.78%
1999	56.24	50.09	58.36	47.14	-11.67%
1998	43.56	56.71	56.83	40.07	+22.67%
1997	31.80	46.23	47.67	28.59	+47.86%
1996	27.34	31.27	32.88	23.31	+13.70%
1995	21.49	27.50	28.59	18.90	+31.11%
1994	23.31	20.97	24.47	18.90	-10.99%
1993	18.58	23.56	24.08	17.61	+34.81%
1992	15.54	17.48	17.87	13.74	+24.14%
1991	11.07	14.08	14.37	10.68	+17.89%
1990	11.85	11.94	12.24	8.93	+0.82%
1989	11.56	11.85	12.82	10.68	+7.02%
1988	10.49	11.07	11.75	9.32	+16.33%
1987	9.52	9.52	14.57	7.96	+16.67%
1986	8.93	8.16	22.33	7.57	-6.67%
1985	5.15	8.74	9.03	4.95	+80.00%
1984	4.37	4.86	5.63	3.84	+13.64%
1983*	2.91	4.27	4.42	2.86	+46.67%

* Partial year: the record begins after the start of 1983; return measured from the first available close.

2026 return is year to date.

TRST daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	54.38	54.55	53.55	53.59	-2.14%	67.28K
Oct 8, 2026	54.21	54.89	53.92	54.76	+0.92%	89.84K
Oct 7, 2026	54.54	54.81	54.00	54.26	-1.58%	68.86K
Oct 6, 2026	55.34	55.89	54.96	55.13	-0.09%	102.30K
Oct 5, 2026	55.32	55.77	53.49	55.18	-0.92%	131.20K
Oct 2, 2026	55.05	56.20	55.05	55.69	+1.72%	107.50K
Oct 1, 2026	54.09	54.81	53.07	54.75	+0.85%	112.00K
Sep 30, 2026	54.37	56.14	53.70	54.29	-0.53%	160.70K
Sep 29, 2026	55.21	55.75	54.16	54.58	-1.39%	97.00K
Sep 28, 2026	56.27	56.27	55.17	55.35	-1.51%	105.30K
Sep 25, 2026	56.54	56.73	56.05	56.20	-0.18%	100.10K
Sep 24, 2026	55.79	56.43	55.75	56.30	+1.37%	104.30K
Sep 23, 2026	55.96	56.20	55.47	55.54	-0.75%	92.60K
Sep 22, 2026	56.68	57.13	55.79	55.96	-0.67%	105.30K
Sep 21, 2026	57.10	57.53	56.24	56.34	-0.58%	106.40K
Sep 18, 2026	55.86	56.88	54.91	56.67	+0.71%	437.10K
Sep 17, 2026	57.52	57.53	56.14	56.27	-1.92%	160.70K
Sep 16, 2026	59.24	59.28	56.18	57.37	-2.94%	245.00K
Sep 15, 2026	58.79	59.26	58.59	59.11	+0.84%	191.70K
Sep 14, 2026	58.26	59.07	58.17	58.62	+0.29%	154.10K
Sep 11, 2026	58.95	59.10	57.57	58.45	+0.05%	150.90K
Sep 10, 2026	57.40	58.50	57.08	58.42	+1.71%	141.70K
Sep 9, 2026	56.95	57.64	56.58	57.44	-0.02%	145.70K
Sep 8, 2026	58.00	58.14	57.16	57.45	-0.81%	171.90K
Sep 4, 2026	57.08	58.12	57.08	57.92	+0.56%	101.20K
Sep 3, 2026	57.61	57.91	57.30	57.60	+0.56%	108.50K
Sep 2, 2026	56.28	57.68	56.14	57.28	+2.01%	163.00K
Sep 1, 2026	56.64	57.26	55.53	56.15	-1.00%	176.10K
Aug 31, 2026	57.15	57.20	56.60	56.72	-0.72%	137.40K
Aug 28, 2026	57.37	58.05	56.95	57.13	-0.38%	133.10K
Aug 27, 2026	56.82	57.39	56.39	57.35	+0.39%	114.60K
Aug 26, 2026	56.95	57.36	56.60	57.13	+0.39%	142.40K
Aug 25, 2026	57.37	57.50	56.81	56.91	-0.51%	121.20K
Aug 24, 2026	56.92	57.63	56.80	57.20	+0.65%	128.00K
Aug 21, 2026	57.43	57.85	56.65	56.83	-0.65%	227.80K
Aug 20, 2026	56.41	57.58	56.15	57.20	+1.24%	124.20K
Aug 19, 2026	57.71	57.71	56.17	56.50	-1.46%	160.90K
Aug 18, 2026	57.16	57.44	56.67	57.34	+0.95%	119.00K
Aug 17, 2026	57.35	57.56	56.72	56.80	-0.96%	135.90K
Aug 14, 2026	57.08	57.65	57.04	57.35	+0.61%	120.00K
Aug 13, 2026	57.07	57.45	56.64	57.00	+0.80%	132.50K
Aug 12, 2026	55.99	57.28	55.99	56.55	+1.00%	133.50K
Aug 11, 2026	54.98	56.49	54.98	55.99	+2.41%	99.70K
Aug 10, 2026	54.80	55.62	54.55	54.67	-0.76%	139.10K
Aug 7, 2026	56.25	56.86	55.04	55.09	-2.06%	144.10K
Aug 6, 2026	56.99	57.94	56.21	56.25	-1.06%	99.40K
Aug 5, 2026	58.08	58.12	56.83	56.85	-1.54%	104.90K
Aug 4, 2026	57.22	58.45	57.07	57.74	+0.89%	99.70K
Aug 3, 2026	57.62	57.92	56.52	57.23	+0.44%	126.30K
Jul 31, 2026	56.48	57.20	56.13	56.98	+0.74%	113.10K
Jul 30, 2026	56.29	56.87	55.89	56.56	+1.02%	79.60K
Jul 29, 2026	57.83	58.19	55.80	55.99	-3.10%	119.00K
Jul 28, 2026	57.89	58.98	57.71	57.78	+0.64%	107.40K
Jul 27, 2026	57.69	57.93	56.99	57.41	+0.10%	142.70K
Jul 24, 2026	56.62	57.87	56.00	57.35	+1.59%	109.50K
Jul 23, 2026	55.29	56.50	54.90	56.45	+0.91%	141.80K
Jul 22, 2026	55.49	56.12	52.88	55.94	+0.43%	163.00K
Jul 21, 2026	55.26	55.87	54.53	55.70	+0.47%	146.50K
Jul 20, 2026	54.93	55.90	54.30	55.44	+0.95%	136.20K
Jul 17, 2026	55.07	55.33	54.14	54.92	-0.94%	146.20K
Jul 16, 2026	54.82	56.07	54.75	55.44	+1.13%	110.20K
Jul 15, 2026	54.50	55.31	51.02	54.82	+0.42%	106.80K
Jul 14, 2026	54.84	55.22	54.48	54.59	-0.16%	90.60K
Jul 13, 2026	54.50	55.01	54.26	54.68	+0.37%	76.90K
Jul 10, 2026	54.31	54.90	54.14	54.48	+0.04%	59.40K
Jul 9, 2026	53.39	54.71	53.39	54.46	+1.89%	80.20K
Jul 8, 2026	54.66	54.82	53.45	53.45	-2.30%	93.90K
Jul 7, 2026	54.96	55.54	54.59	54.71	-0.47%	87.80K
Jul 6, 2026	54.58	55.06	54.17	54.97	+0.79%	76.60K
Jul 2, 2026	56.04	56.67	54.43	54.54	-2.15%	81.70K
Jul 1, 2026	54.95	56.15	54.69	55.74	+1.51%	137.40K
Jun 30, 2026	54.31	54.97	53.82	54.91	+1.31%	89.50K
Jun 29, 2026	54.35	54.54	53.61	54.20	-0.84%	117.40K
Jun 26, 2026	54.26	54.85	53.98	54.66	+0.74%	282.90K
Jun 25, 2026	53.86	54.60	53.83	54.26	+0.69%	90.30K
Jun 24, 2026	53.81	54.27	53.56	53.89	+0.60%	173.10K
Jun 23, 2026	52.82	53.91	52.82	53.57	+1.42%	113.70K
Jun 22, 2026	52.25	53.43	52.14	52.82	+1.11%	116.50K
Jun 18, 2026	52.40	52.58	51.77	52.24	+1.10%	233.90K
Jun 17, 2026	52.71	53.53	51.35	51.67	-2.12%	152.40K
Jun 16, 2026	53.24	54.30	52.63	52.79	-0.49%	227.90K
Jun 15, 2026	55.30	55.30	52.96	53.05	-3.98%	166.10K
Jun 12, 2026	55.19	55.60	55.10	55.25	+0.66%	139.80K
Jun 11, 2026	55.07	55.40	54.31	54.89	+0.37%	149.60K
Jun 10, 2026	54.19	55.00	54.12	54.69	+1.43%	123.80K
Jun 9, 2026	53.40	54.48	53.40	53.92	+1.37%	134.70K
Jun 8, 2026	52.96	53.65	52.66	53.19	+1.26%	135.20K
Jun 5, 2026	52.36	52.98	52.36	52.53	-0.25%	133.50K
Jun 4, 2026	51.39	52.86	51.30	52.66	+3.68%	121.70K
Jun 3, 2026	51.79	51.98	50.72	50.79	-2.46%	141.30K
Jun 2, 2026	50.71	52.25	50.71	52.07	+2.16%	121.00K
Jun 1, 2026	51.41	51.44	50.46	50.97	-1.62%	179.50K
May 29, 2026	51.36	51.93	51.36	51.81	+0.88%	108.50K
May 28, 2026	50.57	51.48	50.57	51.36	+1.10%	102.30K
May 27, 2026	51.37	52.19	50.51	50.80	-1.11%	102.60K
May 26, 2026	50.37	51.43	50.37	51.37	+2.21%	114.30K
May 22, 2026	50.64	51.07	50.21	50.26	-0.36%	90.00K
May 21, 2026	49.85	50.59	49.51	50.44	+0.32%	113.10K
May 20, 2026	49.19	50.36	49.19	50.28	+1.97%	117.20K
May 19, 2026	49.06	49.56	48.95	49.31	0.00%	74.70K
May 18, 2026	48.46	49.46	48.46	49.31	+1.92%	73.80K
May 15, 2026	48.99	49.26	48.29	48.38	-1.35%	124.30K
May 14, 2026	48.61	49.27	48.61	49.04	+1.30%	80.90K
May 13, 2026	48.44	48.89	48.06	48.41	-0.74%	101.90K
May 12, 2026	48.40	48.97	47.79	48.77	+0.54%	118.50K
May 11, 2026	49.04	49.04	48.39	48.51	-1.12%	78.10K
May 8, 2026	48.35	49.21	48.35	49.06	+1.30%	55.80K
May 7, 2026	48.67	49.11	48.16	48.43	-0.39%	94.90K
May 6, 2026	48.15	48.76	48.15	48.62	+1.12%	81.60K
May 5, 2026	47.55	48.71	47.55	48.08	+1.16%	51.50K
May 4, 2026	47.74	48.45	47.34	47.53	-1.10%	74.10K
May 1, 2026	47.61	48.36	47.31	48.06	+0.97%	84.10K
Apr 30, 2026	46.46	47.98	46.31	47.60	+1.64%	80.50K
Apr 29, 2026	47.30	47.58	46.78	46.83	-1.70%	94.00K
Apr 28, 2026	47.13	47.98	45.70	47.64	+1.38%	103.90K
Apr 27, 2026	46.03	47.16	45.33	46.99	+1.82%	80.30K
Apr 24, 2026	46.29	46.46	45.93	46.15	-0.71%	74.80K
Apr 23, 2026	45.24	46.55	44.95	46.48	+3.15%	74.00K
Apr 22, 2026	46.28	46.83	44.28	45.06	-2.68%	114.70K
Apr 21, 2026	46.51	46.81	46.09	46.30	-0.67%	108.10K
Apr 20, 2026	46.35	46.76	46.09	46.61	+0.50%	84.00K
Apr 17, 2026	46.23	47.35	46.17	46.38	+1.42%	91.70K
Apr 16, 2026	46.12	46.21	45.62	45.73	-1.00%	63.20K
Apr 15, 2026	46.60	46.91	45.89	46.19	-1.03%	75.30K
Apr 14, 2026	46.80	46.90	46.18	46.67	-0.45%	92.20K
Apr 13, 2026	46.42	47.06	46.05	46.88	+0.99%	112.20K
Apr 10, 2026	46.79	47.21	46.07	46.42	-0.85%	60.60K
Apr 9, 2026	45.87	47.03	45.87	46.82	+1.34%	113.50K
Apr 8, 2026	46.12	46.59	45.91	46.20	+2.05%	128.60K
Apr 7, 2026	44.80	45.40	44.32	45.27	+0.98%	95.60K
Apr 6, 2026	44.32	44.86	44.17	44.83	+0.70%	83.90K
Apr 2, 2026	43.62	44.56	43.38	44.52	+1.04%	122.40K
Apr 1, 2026	43.78	44.84	43.78	44.06	+0.64%	95.90K
Mar 31, 2026	43.64	44.02	43.24	43.78	+1.51%	111.90K
Mar 30, 2026	43.17	43.34	42.55	43.13	+0.89%	100.00K
Mar 27, 2026	43.16	43.31	42.69	42.75	-1.45%	89.50K
Mar 26, 2026	42.89	43.49	42.71	43.38	+0.49%	66.70K
Mar 25, 2026	43.63	43.84	42.97	43.17	-0.53%	124.40K
Mar 24, 2026	42.94	43.75	42.40	43.40	+0.49%	125.20K
Mar 23, 2026	43.66	44.17	43.10	43.19	+1.24%	170.90K
Mar 20, 2026	43.05	43.37	42.24	42.66	-0.91%	484.00K
Mar 19, 2026	42.35	43.31	41.84	43.05	+1.80%	173.90K
Mar 18, 2026	42.60	42.67	42.06	42.29	-0.63%	178.00K
Mar 17, 2026	44.05	44.72	42.42	42.56	-2.18%	143.80K
Mar 16, 2026	44.12	45.08	43.45	43.51	-1.00%	145.70K
Mar 13, 2026	43.88	44.32	43.07	43.95	+1.22%	129.90K
Mar 12, 2026	42.24	43.45	42.05	43.42	+0.86%	123.20K
Mar 11, 2026	43.70	43.70	42.81	43.05	-1.78%	137.10K
Mar 10, 2026	43.57	44.76	43.57	43.83	+0.05%	166.50K
Mar 9, 2026	43.23	44.22	42.61	43.81	-0.05%	171.90K
Mar 6, 2026	42.82	43.83	42.24	43.83	-0.52%	153.60K
Mar 5, 2026	44.32	44.69	43.72	44.06	-1.19%	130.60K
Mar 4, 2026	44.51	44.82	44.04	44.59	+1.13%	82.20K
Mar 3, 2026	43.44	44.29	43.21	44.09	+0.02%	135.50K
Mar 2, 2026	43.03	44.63	42.73	44.08	+1.64%	155.10K
Feb 27, 2026	44.49	44.76	42.96	43.37	-3.34%	141.10K
Feb 26, 2026	45.03	45.62	44.68	44.87	-0.36%	147.50K
Feb 25, 2026	44.77	45.40	44.57	45.03	+1.33%	127.80K
Feb 24, 2026	44.35	45.22	44.02	44.44	+0.02%	157.50K
Feb 23, 2026	45.40	45.73	43.34	44.43	-2.99%	144.00K
Feb 20, 2026	45.58	46.03	45.18	45.80	+0.48%	291.00K
Feb 19, 2026	45.11	45.96	45.03	45.58	+0.22%	95.20K
Feb 18, 2026	45.89	46.66	45.39	45.48	-1.02%	113.80K
Feb 17, 2026	45.87	46.49	45.87	45.95	+0.50%	70.80K
Feb 13, 2026	45.32	45.96	44.87	45.72	+0.95%	83.10K
Feb 12, 2026	45.39	45.60	44.65	45.29	+0.60%	101.30K
Feb 11, 2026	45.54	45.59	44.75	45.02	-0.44%	67.30K
Feb 10, 2026	45.67	46.20	44.99	45.22	-0.62%	122.90K
Feb 9, 2026	46.07	46.44	44.94	45.50	-1.24%	142.30K
Feb 6, 2026	46.79	47.12	46.07	46.07	-0.32%	132.00K
Feb 5, 2026	45.68	46.39	45.52	46.22	+1.18%	119.80K
Feb 4, 2026	45.71	46.39	45.34	45.68	+0.73%	164.10K
Feb 3, 2026	44.73	45.89	43.72	45.35	+1.57%	163.40K
Feb 2, 2026	43.43	45.14	43.43	44.65	+2.88%	153.30K
Jan 30, 2026	42.78	43.53	42.54	43.40	+0.58%	104.40K
Jan 29, 2026	42.63	43.56	42.40	43.15	+1.99%	97.70K
Jan 28, 2026	42.35	42.73	42.08	42.31	+0.02%	95.30K
Jan 27, 2026	42.38	42.82	42.11	42.30	-0.49%	57.30K
Jan 26, 2026	42.71	43.08	41.80	42.51	-0.89%	95.80K
Jan 23, 2026	45.34	45.68	42.27	42.89	-5.86%	147.20K
Jan 22, 2026	45.76	48.45	45.32	45.56	+0.07%	104.90K
Jan 21, 2026	43.10	45.55	43.10	45.53	+6.53%	128.00K
Jan 20, 2026	42.87	43.53	42.37	42.74	-1.63%	72.30K
Jan 16, 2026	43.81	44.02	43.41	43.45	-0.93%	55.70K
Jan 15, 2026	42.85	44.00	42.85	43.86	+2.38%	76.40K
Jan 14, 2026	42.32	42.84	42.28	42.84	+0.94%	54.80K
Jan 13, 2026	41.66	42.67	41.38	42.44	+1.97%	83.00K
Jan 12, 2026	41.46	42.04	41.24	41.62	-0.17%	51.60K
Jan 9, 2026	42.31	42.40	41.58	41.69	-1.23%	64.60K
Jan 8, 2026	40.74	42.55	40.74	42.21	+2.98%	74.90K
Jan 7, 2026	41.30	41.46	40.50	40.99	-1.06%	69.30K
Jan 6, 2026	41.30	41.49	40.96	41.43	-0.22%	92.30K
Jan 5, 2026	41.28	42.02	41.01	41.52	+0.58%	126.50K
Jan 2, 2026	41.24	41.77	40.33	41.28	-0.12%	112.70K
Dec 31, 2025	41.94	42.41	41.28	41.33	-1.03%	59.10K
Dec 30, 2025	42.43	42.56	41.73	41.76	-1.69%	73.50K
Dec 29, 2025	42.54	42.63	41.86	42.48	-0.21%	69.20K
Dec 26, 2025	42.86	42.97	42.18	42.57	-0.65%	86.20K
Dec 24, 2025	42.57	42.91	42.44	42.85	+0.71%	73.00K
Dec 23, 2025	42.95	43.46	42.48	42.55	-1.32%	102.20K
Dec 22, 2025	43.58	44.50	42.99	43.12	-0.42%	103.70K
Dec 19, 2025	43.12	43.48	42.29	43.30	+0.07%	497.90K
Dec 18, 2025	42.90	43.77	42.88	43.27	+1.29%	91.30K
Dec 17, 2025	42.81	43.24	42.25	42.72	-0.02%	151.20K
Dec 16, 2025	44.55	44.69	42.71	42.73	-3.85%	174.80K
Dec 15, 2025	44.59	45.01	44.13	44.44	+0.14%	112.50K
Dec 12, 2025	44.86	45.16	44.19	44.38	-1.05%	106.80K
Dec 11, 2025	44.67	45.27	44.54	44.85	+0.20%	101.50K
Dec 10, 2025	43.58	45.13	43.58	44.76	+2.71%	152.60K
Dec 9, 2025	42.94	43.63	42.54	43.58	+1.89%	96.00K
Dec 8, 2025	42.60	43.01	42.33	42.77	+0.49%	97.00K
Dec 5, 2025	43.10	43.52	42.39	42.56	-2.52%	93.80K
Dec 4, 2025	43.43	43.90	42.50	43.66	-0.18%	103.70K
Dec 3, 2025	43.10	43.96	42.97	43.74	+1.82%	115.90K
Dec 2, 2025	42.80	43.27	42.80	42.96	+0.40%	54.80K
Dec 1, 2025	41.25	43.12	41.25	42.79	+1.57%	100.30K
Nov 28, 2025	42.19	42.32	41.94	42.13	-0.21%	59.50K
Nov 26, 2025	42.26	43.14	42.12	42.22	-0.78%	182.50K
Nov 25, 2025	41.92	42.98	41.92	42.55	+2.11%	123.60K
Nov 24, 2025	41.54	42.11	41.42	41.67	+0.31%	123.40K
Nov 21, 2025	40.09	41.75	39.70	41.54	+3.62%	125.10K
Nov 20, 2025	40.12	40.52	39.98	40.09	+0.98%	92.60K
Nov 19, 2025	39.13	39.86	39.06	39.70	+1.12%	137.40K
Nov 18, 2025	38.78	39.65	38.65	39.26	+1.32%	127.60K
Nov 17, 2025	39.99	40.25	38.60	38.75	-3.37%	124.00K
Nov 14, 2025	39.67	40.19	39.30	40.10	+0.73%	91.40K
Nov 13, 2025	39.74	40.12	39.37	39.81	+0.03%	111.10K
Nov 12, 2025	40.07	40.62	39.74	39.80	-0.77%	122.50K
Nov 11, 2025	39.57	40.31	39.17	40.11	+1.65%	75.70K
Nov 10, 2025	39.29	39.76	37.66	39.46	+0.89%	86.20K
Nov 7, 2025	38.78	39.17	38.48	39.11	+0.85%	62.40K
Nov 6, 2025	38.92	39.03	38.55	38.78	-0.44%	76.40K
Nov 5, 2025	38.44	39.20	38.27	38.95	+1.62%	88.30K
Nov 4, 2025	38.04	38.73	38.01	38.33	0.00%	135.60K
Nov 3, 2025	37.56	38.33	36.99	38.33	+1.64%	112.10K
Oct 31, 2025	37.58	37.94	36.93	37.71	+0.19%	112.00K
Oct 30, 2025	37.50	38.18	37.38	37.64	-0.03%	107.00K
Oct 29, 2025	37.99	38.79	37.35	37.65	-1.54%	91.60K
Oct 28, 2025	37.77	38.37	37.57	38.24	+0.58%	82.30K
Oct 27, 2025	37.71	38.34	37.55	38.02	+0.88%	70.80K
Oct 24, 2025	37.32	38.27	37.32	37.69	+2.09%	84.30K
Oct 23, 2025	36.81	38.30	36.50	36.92	0.00%	119.30K
Oct 22, 2025	37.35	37.70	36.40	36.92	+1.96%	84.80K
Oct 21, 2025	36.03	36.51	35.77	36.21	-0.22%	67.30K
Oct 20, 2025	35.25	36.31	35.25	36.29	+3.36%	64.40K
Oct 17, 2025	34.98	35.25	34.50	35.11	+1.33%	78.00K
Oct 16, 2025	36.14	36.14	34.31	34.65	-4.60%	117.10K
Oct 15, 2025	37.19	37.25	36.19	36.32	-1.25%	93.00K
Oct 14, 2025	35.35	36.98	35.35	36.78	+3.58%	60.50K
Oct 13, 2025	35.67	35.67	34.91	35.51	+1.46%	58.60K
Oct 10, 2025	35.83	36.56	34.98	35.00	-2.51%	87.10K
Oct 9, 2025	36.42	36.42	35.78	35.90	—	69.20K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRST chart for longer ranges.