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 10, 2016 | $61.30 | $62.19 | $60.34 | $61.65 | 57 790 |
| Mar 09, 2016 | $62.17 | $62.37 | $61.49 | $62.15 | 35 529 |
| Mar 08, 2016 | $61.34 | $62.45 | $61.31 | $61.87 | 61 778 |
| Mar 07, 2016 | $60.17 | $62.11 | $60.05 | $61.81 | 47 486 |
| Mar 04, 2016 | $59.82 | $60.65 | $59.26 | $60.32 | 46 933 |
| Mar 03, 2016 | $58.86 | $59.95 | $58.11 | $59.76 | 34 280 |
| Mar 02, 2016 | $58.18 | $58.96 | $57.82 | $58.86 | 32 895 |
| Mar 01, 2016 | $56.72 | $58.28 | $56.42 | $58.12 | 27 567 |
| Feb 29, 2016 | $57.02 | $57.50 | $56.17 | $56.47 | 47 278 |
| Feb 26, 2016 | $56.59 | $57.57 | $56.06 | $56.99 | 30 791 |
| Feb 25, 2016 | $55.20 | $56.24 | $55.20 | $56.20 | 26 294 |
| Feb 24, 2016 | $54.17 | $55.46 | $53.67 | $55.44 | 36 862 |
| Feb 23, 2016 | $54.47 | $55.49 | $54.40 | $54.62 | 35 311 |
| Feb 22, 2016 | $55.00 | $55.30 | $53.50 | $54.43 | 32 687 |
| Feb 19, 2016 | $54.30 | $55.00 | $53.41 | $54.82 | 53 325 |
| Feb 18, 2016 | $53.81 | $54.78 | $53.10 | $54.36 | 37 910 |
| Feb 17, 2016 | $55.04 | $55.24 | $53.55 | $53.57 | 31 929 |
| Feb 16, 2016 | $54.36 | $55.44 | $52.98 | $54.85 | 56 950 |
| Feb 12, 2016 | $53.41 | $54.00 | $52.66 | $53.88 | 22 786 |
| Feb 11, 2016 | $53.05 | $54.03 | $52.24 | $53.26 | 27 022 |
| Feb 10, 2016 | $54.80 | $55.36 | $53.84 | $53.87 | 24 669 |
| Feb 09, 2016 | $53.64 | $54.57 | $53.01 | $54.44 | 23 886 |
| Feb 08, 2016 | $52.10 | $54.50 | $51.89 | $54.16 | 34 011 |
| Feb 05, 2016 | $53.71 | $54.49 | $52.17 | $52.17 | 40 989 |
| Feb 04, 2016 | $54.81 | $55.24 | $54.00 | $54.52 | 22 145 |
