NYSE:TMP
Tompkins Financial Corp Stock Price (Quote)
$46.83
+1.13 (+2.47%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.09 | $48.28 | Thursday, 2nd May 2024 TMP stock ended at $46.83. This is 2.47% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.42% from a day low at $45.78 to a day high of $46.89. |
| 90 days | $43.09 | $51.77 | |
| 52 weeks | $43.09 | $65.54 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $48.36 | $49.85 | $48.23 | $49.64 | 47 723 |
| Mar 26, 2024 | $48.07 | $48.07 | $47.53 | $47.62 | 49 607 |
| Mar 25, 2024 | $47.64 | $48.57 | $47.50 | $47.80 | 26 173 |
| Mar 22, 2024 | $48.70 | $49.17 | $47.57 | $47.86 | 38 963 |
| Mar 21, 2024 | $48.95 | $49.11 | $48.45 | $49.11 | 50 468 |
| Mar 20, 2024 | $46.65 | $48.95 | $46.31 | $48.73 | 60 547 |
| Mar 19, 2024 | $47.11 | $47.46 | $46.59 | $46.63 | 78 703 |
| Mar 18, 2024 | $48.33 | $48.33 | $46.85 | $46.97 | 87 900 |
| Mar 15, 2024 | $47.43 | $48.76 | $47.43 | $48.42 | 89 247 |
| Mar 14, 2024 | $48.84 | $48.84 | $47.18 | $47.48 | 67 433 |
| Mar 13, 2024 | $49.07 | $49.93 | $48.83 | $48.94 | 45 181 |
| Mar 12, 2024 | $50.31 | $50.46 | $49.06 | $49.20 | 37 339 |
| Mar 11, 2024 | $50.16 | $50.54 | $50.10 | $50.15 | 43 825 |
| Mar 08, 2024 | $50.01 | $50.47 | $49.64 | $50.21 | 42 520 |
| Mar 07, 2024 | $50.19 | $50.53 | $49.57 | $49.61 | 36 288 |
| Mar 06, 2024 | $49.57 | $50.05 | $48.23 | $49.68 | 57 815 |
| Mar 05, 2024 | $47.65 | $50.10 | $47.65 | $49.25 | 61 236 |
| Mar 04, 2024 | $48.69 | $49.27 | $47.69 | $47.69 | 33 970 |
| Mar 01, 2024 | $47.70 | $48.84 | $47.30 | $48.52 | 73 674 |
| Feb 29, 2024 | $48.00 | $48.91 | $47.69 | $48.16 | 45 781 |
| Feb 28, 2024 | $47.51 | $48.19 | $47.45 | $47.53 | 54 181 |
| Feb 27, 2024 | $47.68 | $48.62 | $47.65 | $47.74 | 42 486 |
| Feb 26, 2024 | $48.49 | $48.62 | $47.26 | $48.01 | 44 840 |
| Feb 23, 2024 | $48.61 | $48.85 | $48.01 | $48.80 | 40 992 |
| Feb 22, 2024 | $49.75 | $49.90 | $48.37 | $48.42 | 54 150 |
