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 |
| Sep 27, 2023 | $48.50 | $48.67 | $47.72 | $48.59 | 41 217 |
| Sep 26, 2023 | $48.44 | $49.07 | $47.45 | $47.93 | 43 890 |
| Sep 25, 2023 | $47.21 | $49.10 | $46.85 | $48.93 | 54 530 |
| Sep 22, 2023 | $47.86 | $48.01 | $47.00 | $47.33 | 22 843 |
| Sep 21, 2023 | $48.00 | $48.40 | $47.53 | $47.85 | 34 909 |
| Sep 20, 2023 | $48.79 | $49.12 | $48.04 | $48.13 | 34 086 |
| Sep 19, 2023 | $49.00 | $49.20 | $48.28 | $48.37 | 37 434 |
| Sep 18, 2023 | $50.56 | $50.78 | $48.90 | $49.05 | 38 862 |
| Sep 15, 2023 | $50.49 | $51.32 | $49.83 | $50.06 | 90 360 |
| Sep 14, 2023 | $49.64 | $52.42 | $49.39 | $50.92 | 71 454 |
| Sep 13, 2023 | $49.76 | $49.76 | $49.03 | $49.23 | 44 163 |
| Sep 12, 2023 | $49.70 | $49.99 | $49.02 | $49.85 | 37 927 |
| Sep 11, 2023 | $50.82 | $51.44 | $49.47 | $49.53 | 35 868 |
| Sep 08, 2023 | $50.00 | $50.74 | $49.90 | $50.54 | 36 097 |
| Sep 07, 2023 | $50.07 | $50.44 | $49.31 | $50.44 | 63 282 |
| Sep 06, 2023 | $50.41 | $50.50 | $49.97 | $50.01 | 43 063 |
| Sep 05, 2023 | $51.31 | $51.42 | $49.88 | $50.44 | 51 145 |
| Sep 01, 2023 | $52.13 | $52.66 | $51.93 | $51.93 | 27 988 |
| Aug 31, 2023 | $52.30 | $52.67 | $51.63 | $51.93 | 44 148 |
| Aug 30, 2023 | $51.59 | $52.42 | $51.22 | $52.22 | 29 815 |
| Aug 29, 2023 | $51.55 | $52.33 | $51.09 | $51.99 | 32 178 |
| Aug 28, 2023 | $50.85 | $52.50 | $51.33 | $51.68 | 29 926 |
| Aug 25, 2023 | $52.06 | $52.57 | $50.87 | $51.47 | 29 033 |
| Aug 24, 2023 | $51.64 | $52.85 | $51.29 | $51.90 | 34 986 |
| Aug 23, 2023 | $51.90 | $52.48 | $51.95 | $52.08 | 27 852 |
