NYSE:TMP
Tompkins Financial Corp Stock Price (Quote)
$45.72
+2.03 (+4.65%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.09 | $50.50 | Friday, 19th Apr 2024 TMP stock ended at $45.72. This is 4.65% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.18% from a day low at $43.47 to a day high of $45.72. |
| 90 days | $43.09 | $56.46 | |
| 52 weeks | $43.09 | $65.54 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $43.47 | $45.72 | $43.47 | $45.72 | 90 585 |
| 2024-04-18 | $43.90 | $44.01 | $43.43 | $43.69 | 49 188 |
| 2024-04-17 | $44.12 | $44.39 | $43.51 | $43.51 | 51 239 |
| 2024-04-16 | $44.32 | $44.41 | $43.52 | $43.74 | 61 551 |
| 2024-04-15 | $44.33 | $44.43 | $43.69 | $44.22 | 74 254 |
| 2024-04-12 | $43.85 | $44.34 | $43.61 | $44.33 | 32 157 |
| 2024-04-11 | $44.78 | $44.78 | $43.09 | $44.04 | 60 693 |
| 2024-04-10 | $46.67 | $46.67 | $43.68 | $44.14 | 80 914 |
| 2024-04-09 | $47.58 | $48.05 | $47.58 | $47.77 | 34 356 |
| 2024-04-08 | $47.13 | $47.72 | $47.04 | $47.48 | 32 720 |
| 2024-04-05 | $47.25 | $47.34 | $46.56 | $46.85 | 40 477 |
| 2024-04-04 | $48.11 | $48.28 | $47.21 | $47.45 | 60 113 |
| 2024-04-03 | $47.87 | $48.10 | $47.56 | $47.97 | 44 277 |
| 2024-04-02 | $48.20 | $48.22 | $47.49 | $47.68 | 63 252 |
| 2024-04-01 | $50.40 | $50.40 | $48.54 | $48.90 | 44 122 |
| 2024-03-28 | $49.48 | $50.50 | $49.07 | $50.29 | 75 106 |
| 2024-03-27 | $48.36 | $49.85 | $48.23 | $49.64 | 47 723 |
| 2024-03-26 | $48.07 | $48.07 | $47.53 | $47.62 | 49 607 |
| 2024-03-25 | $47.64 | $48.57 | $47.50 | $47.80 | 26 173 |
| 2024-03-22 | $48.70 | $49.17 | $47.57 | $47.86 | 38 963 |
| 2024-03-21 | $48.95 | $49.11 | $48.45 | $49.11 | 50 468 |
| 2024-03-20 | $46.65 | $48.95 | $46.31 | $48.73 | 60 547 |
| 2024-03-19 | $47.11 | $47.46 | $46.59 | $46.63 | 78 703 |
| 2024-03-18 | $48.33 | $48.33 | $46.85 | $46.97 | 87 900 |
| 2024-03-15 | $47.43 | $48.76 | $47.43 | $48.42 | 89 247 |
