Nasdaq · TRST · stock
Trustco Bank Corp. N Y (TRST) stock price history
Every Nasdaq trading session of Trustco Bank Corp. N Y from Apr 20, 1983 to Sep 28, 2026: 10,946 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRST adjusted close, 1983 to 2026
- $59.11
- All time high, 2026
- $59.28
- 52 week high, $33.47 low
- 10,946
- Daily sessions since 1983
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1983 to 2026 series and minute bars.
TRST key facts
- Trustco Bank Corp. N Y (TRST) closed at $55.35 on Sep 28, 2026 on Nasdaq.
- TRST's all time high close is $59.11, set on Sep 15, 2026; its all time low close is $0.4912 on Apr 20, 1983.
- TRST's 52 week range is $33.47 to $59.28.
- TRST returned +50.6% over the year to Sep 28, 2026 and +112.6% over five years.
- Over ten years TRST returned +129%, +8.6% a year compounded.
- TRST's deepest drawdown was -66.1% from Sep 19, 2008 to Aug 19, 2011.
- DataCedar holds 10,946 daily sessions of TRST history from Apr 20, 1983 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRST price chart, 1983 to 2026
TRST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +1.3% |
| 6 months | +30.4% |
| Year to date | +34.7% |
| 1 year | +50.6% |
| 3 years | +130.0% |
| 5 years | +112.6% |
| 10 years | +128.9% |
| Since Apr 20, 1983 | +11,168% |
| Compound annual growth, 43.4 years | +11.5% |
TRST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59.11 on Sep 15, 2026
- All time low close
- $0.4912 on Apr 20, 1983
- 52 week high
- $59.28 on Sep 16, 2026
- 52 week low
- $33.47 on Oct 16, 2025
- Deepest drawdown
- -66.1% from Sep 19, 2008 to Aug 19, 2011, recovered Sep 28, 2017
- Best single session
- +100.0% on Jul 22, 1986
- Worst single session
- -48.7% on Jul 23, 1986
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 1983
- 113×
- Best calendar year
- 1985, +70%
- Worst calendar year
- 2009, -30%
TRST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1983 starts on Apr 20, 1983; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.59 | $59.28 | $39.69 | $55.35 | +36.1% | 22.6M | 185 |
| 2025 | $31.59 | $44.56 | $25.97 | $40.68 | +29.3% | 24.8M | 250 |
| 2024 | $27.95 | $36.37 | $23.59 | $31.46 | +12.4% | 20.7M | 252 |
| 2023 | $32.27 | $33.31 | $21.15 | $27.98 | -13.3% | 21.5M | 250 |
| 2022 | $27.66 | $33.47 | $24.82 | $32.26 | +17.6% | 18M | 251 |
| 2021 | $26.63 | $33.13 | $24.26 | $27.44 | +4.0% | 22M | 252 |
| 2020 | $33.07 | $33.26 | $16.46 | $26.39 | -19.7% | 23.3M | 253 |
| 2019 | $24.93 | $34.51 | $24.82 | $32.88 | +30.8% | 12.5M | 252 |
| 2018 | $32.67 | $34.07 | $23.87 | $25.15 | -23.0% | 15.3M | 251 |
| 2017 | $30.43 | $34.44 | $25.30 | $32.67 | +8.6% | 15M | 251 |
| 2016 | $20.11 | $30.43 | $17.10 | $30.08 | +48.1% | 13.6M | 252 |
| 2015 | $23.27 | $23.30 | $18.09 | $20.31 | -11.9% | 15.2M | 252 |
| 2014 | $21.92 | $23.58 | $18.93 | $23.05 | +5.1% | 14.2M | 252 |
| 2013 | $15.80 | $23.21 | $15.01 | $21.92 | +42.2% | 17.1M | 252 |
| 2012 | $15.63 | $17.30 | $14.29 | $15.42 | -1.2% | 12.7M | 250 |
| 2011 | $17.01 | $17.43 | $10.63 | $15.60 | -7.0% | 17.1M | 252 |
| 2010 | $16.21 | $18.34 | $13.48 | $16.77 | +5.3% | 14.4M | 252 |
| 2009 | $23.10 | $23.68 | $11.54 | $15.93 | -30.2% | 19.3M | 252 |
| 2008 | $23.03 | $32.64 | $16.00 | $22.84 | +0.7% | 23.8M | 253 |
| 2007 | $24.08 | $25.89 | $19.97 | $22.68 | -5.0% | 17.9M | 251 |
| 2006 | $25.66 | $26.39 | $21.70 | $23.88 | -5.3% | 9.6M | 251 |
| 2005 | $27.02 | $27.34 | $21.01 | $25.21 | -5.5% | 10.2M | 252 |
| 2004 | $25.27 | $27.44 | $22.06 | $26.67 | +9.7% | 8.8M | 252 |
| 2003 | $19.34 | $26.06 | $16.96 | $24.31 | +28.2% | 8.2M | 252 |
| 2002 | $22.16 | $22.86 | $15.18 | $18.96 | -9.8% | 6.6M | 252 |
| 2001 | $17.85 | $22.57 | $15.43 | $21.02 | +24.4% | 4.3M | 248 |
| 2000 | $15.25 | $18.11 | $11.89 | $16.89 | +11.3% | 4.3M | 252 |
| 1999 | $16.52 | $17.51 | $13.87 | $15.18 | -8.1% | 4.9M | 252 |
| 1998 | $13.19 | $16.55 | $11.28 | $16.52 | +31.0% | 4.9M | 252 |
| 1997 | $8.21 | $13.42 | $7.78 | $12.61 | +53.6% | 5M | 253 |
| 1996 | $7.01 | $8.72 | $6.11 | $8.21 | +16.5% | 3.3M | 254 |
| 1995 | $5.12 | $7.25 | $4.61 | $7.05 | +37.6% | 3M | 252 |
| 1994 | $5.18 | $5.76 | $4.34 | $5.12 | -4.4% | 2.6M | 252 |
| 1993 | $3.82 | $5.43 | $3.82 | $5.36 | +41.1% | 3.6M | 253 |
| 1992 | $2.73 | $3.88 | $2.73 | $3.80 | +40.3% | 4.6M | 254 |
| 1991 | $2.00 | $2.94 | $2.00 | $2.71 | +41.0% | 3.5M | 253 |
| 1990 | $2.29 | $2.37 | $1.77 | $1.92 | -16.2% | 950.3K | 253 |
| 1989 | $2.06 | $2.45 | $2.04 | $2.29 | +11.2% | 1M | 252 |
| 1988 | $1.74 | $2.17 | $1.72 | $2.06 | +20.8% | 552.7K | 253 |
| 1987 | $1.41 | $2.54 | $1.38 | $1.70 | +20.7% | 636.9K | 253 |
| 1986 | $1.47 | $3.83 | $1.31 | $1.41 | -0.2% | 784K | 253 |
| 1985 | $0.8325 | $1.47 | $0.8325 | $1.42 | +70.0% | 920.7K | 252 |
| 1984 | $0.7410 | $0.9657 | $0.6577 | $0.8325 | +13.6% | 925.3K | 253 |
| 1983 | $0.4912 | $0.7576 | $0.4912 | $0.7326 | n/a | 1.2M | 178 |
TRST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $55.35 | -1.7% |
| August 2026 | $56.33 | -1.1% |
| July 2026 | $56.98 | +3.8% |
| June 2026 | $54.91 | +6.8% |
| May 2026 | $51.44 | +8.8% |
| April 2026 | $47.26 | +8.7% |
| March 2026 | $43.46 | +1.8% |
| February 2026 | $42.69 | -0.1% |
| January 2026 | $42.72 | +5.0% |
| December 2025 | $40.68 | -1.0% |
| November 2025 | $41.10 | +11.7% |
| October 2025 | $36.79 | +3.9% |
About the TRST data
Daily bars. 10,946 sessions from Apr 20, 1983 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 1983, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TRST share price history
