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 |
| Jul 18, 2023 | $57.08 | $58.88 | $57.08 | $58.81 | 35 833 |
| Jul 17, 2023 | $55.20 | $57.63 | $55.20 | $56.64 | 29 344 |
| Jul 14, 2023 | $57.25 | $57.25 | $55.50 | $56.12 | 29 396 |
| Jul 13, 2023 | $57.44 | $57.73 | $56.18 | $56.84 | 39 275 |
| Jul 12, 2023 | $56.94 | $58.00 | $56.32 | $56.58 | 34 947 |
| Jul 11, 2023 | $55.59 | $56.28 | $55.08 | $56.13 | 37 341 |
| Jul 10, 2023 | $55.00 | $56.73 | $55.15 | $55.38 | 37 072 |
| Jul 07, 2023 | $54.71 | $56.03 | $54.30 | $55.00 | 41 316 |
| Jul 06, 2023 | $54.84 | $54.84 | $53.45 | $54.24 | 46 547 |
| Jul 05, 2023 | $56.03 | $56.63 | $55.25 | $55.45 | 46 435 |
| Jul 03, 2023 | $55.28 | $56.99 | $55.27 | $56.55 | 21 085 |
| Jun 30, 2023 | $56.50 | $56.75 | $55.67 | $55.70 | 33 401 |
| Jun 29, 2023 | $56.92 | $57.44 | $56.67 | $56.68 | 34 651 |
| Jun 28, 2023 | $56.86 | $56.72 | $56.02 | $56.26 | 24 732 |
| Jun 27, 2023 | $56.15 | $57.96 | $56.15 | $57.09 | 36 393 |
| Jun 26, 2023 | $56.30 | $56.82 | $53.34 | $56.13 | 41 512 |
| Jun 23, 2023 | $55.88 | $56.93 | $55.50 | $56.93 | 91 743 |
| Jun 22, 2023 | $58.22 | $58.22 | $55.70 | $56.61 | 61 042 |
| Jun 21, 2023 | $59.31 | $59.05 | $57.34 | $57.45 | 53 610 |
| Jun 20, 2023 | $59.57 | $59.57 | $58.77 | $58.88 | 41 343 |
| Jun 16, 2023 | $60.52 | $60.52 | $58.60 | $59.85 | 105 139 |
| Jun 15, 2023 | $59.17 | $60.30 | $58.50 | $60.10 | 35 413 |
| Jun 14, 2023 | $60.96 | $61.43 | $58.24 | $58.67 | 70 548 |
| Jun 13, 2023 | $58.49 | $60.70 | $59.31 | $60.57 | 31 110 |
| Jun 12, 2023 | $60.63 | $60.47 | $58.61 | $58.95 | 61 636 |
