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 |
| Aug 22, 2023 | $53.12 | $53.19 | $51.90 | $52.15 | 37 226 |
| Aug 21, 2023 | $54.41 | $55.43 | $53.02 | $53.47 | 37 992 |
| Aug 18, 2023 | $53.75 | $55.22 | $53.75 | $54.45 | 122 908 |
| Aug 17, 2023 | $54.65 | $55.17 | $53.77 | $54.22 | 33 299 |
| Aug 16, 2023 | $55.02 | $55.62 | $53.96 | $54.00 | 27 557 |
| Aug 15, 2023 | $56.28 | $56.81 | $54.92 | $54.92 | 69 768 |
| Aug 14, 2023 | $57.64 | $58.15 | $56.00 | $57.43 | 60 299 |
| Aug 11, 2023 | $56.64 | $57.28 | $56.02 | $57.21 | 24 022 |
| Aug 10, 2023 | $57.72 | $57.45 | $54.99 | $56.75 | 35 106 |
| Aug 09, 2023 | $57.75 | $58.16 | $56.75 | $57.36 | 14 876 |
| Aug 08, 2023 | $57.84 | $58.44 | $56.06 | $58.31 | 25 285 |
| Aug 07, 2023 | $57.78 | $59.61 | $57.78 | $58.51 | 32 076 |
| Aug 04, 2023 | $59.05 | $59.83 | $58.48 | $59.15 | 22 521 |
| Aug 03, 2023 | $58.86 | $59.78 | $58.54 | $59.19 | 32 721 |
| Aug 02, 2023 | $58.69 | $59.80 | $58.46 | $59.22 | 38 561 |
| Aug 01, 2023 | $59.43 | $59.83 | $58.76 | $59.64 | 36 201 |
| Jul 31, 2023 | $60.35 | $60.34 | $59.58 | $60.16 | 26 702 |
| Jul 28, 2023 | $60.88 | $61.59 | $60.26 | $61.07 | 34 403 |
| Jul 27, 2023 | $60.54 | $61.52 | $60.16 | $60.71 | 44 023 |
| Jul 26, 2023 | $59.12 | $61.70 | $59.40 | $61.70 | 32 089 |
| Jul 25, 2023 | $59.80 | $59.68 | $58.74 | $58.87 | 20 750 |
| Jul 24, 2023 | $58.52 | $60.88 | $58.29 | $60.47 | 40 221 |
| Jul 21, 2023 | $61.40 | $60.75 | $58.76 | $59.07 | 40 706 |
| Jul 20, 2023 | $60.44 | $60.61 | $59.26 | $60.04 | 30 834 |
| Jul 19, 2023 | $59.22 | $60.58 | $59.13 | $60.56 | 36 550 |
