Tompkins Financial Corporation (TMP)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

45.70

+1.72

(+3.91%)

At close: 04:00PM EDT

45.70

0.00

(0.00%)

After hours:

04:08PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	44.58	46.13	44.58	45.70	45.70	50,500
Apr 30, 2024	44.06	44.50	43.77	43.98	43.98	57,800
Apr 29, 2024	46.09	46.98	44.80	44.80	44.80	59,000
Apr 26, 2024	45.23	46.35	44.93	46.33	46.33	38,400
Apr 25, 2024	46.21	46.21	45.09	45.85	45.85	48,500
Apr 24, 2024	46.37	46.63	45.70	46.55	46.55	52,100
Apr 23, 2024	46.41	47.14	46.41	46.65	46.65	41,500
Apr 22, 2024	45.69	46.49	45.69	46.27	46.27	47,000
Apr 19, 2024	43.47	45.72	43.47	45.72	45.72	94,900
Apr 18, 2024	43.90	44.01	43.39	43.69	43.69	56,100
Apr 17, 2024	44.12	44.39	43.51	43.51	43.51	52,200
Apr 16, 2024	44.32	44.41	43.52	43.74	43.74	63,600
Apr 15, 2024	44.33	44.43	43.69	44.22	44.22	76,700
Apr 12, 2024	43.85	44.34	43.61	44.33	44.33	48,200
Apr 11, 2024	44.78	44.78	43.09	44.04	44.04	65,300
Apr 10, 2024	46.67	46.67	43.68	44.14	44.14	83,000
Apr 09, 2024	47.58	48.29	47.58	47.77	47.77	35,500
Apr 08, 2024	47.13	47.75	47.04	47.48	47.48	33,800
Apr 05, 2024	47.25	47.34	46.56	46.85	46.85	42,600
Apr 04, 2024	48.11	48.60	47.19	47.45	47.45	60,100
Apr 03, 2024	47.87	48.10	47.51	47.97	47.97	47,400
Apr 02, 2024	48.20	48.22	47.49	47.68	47.68	66,600
Apr 01, 2024	50.40	50.40	48.54	48.90	48.90	44,100
Mar 28, 2024	49.48	50.50	49.07	50.29	50.29	75,100
Mar 27, 2024	48.36	49.85	48.23	49.64	49.64	53,200
Mar 26, 2024	48.07	48.07	47.53	47.62	47.62	59,200
Mar 25, 2024	47.64	48.57	47.50	47.80	47.80	27,200
Mar 22, 2024	48.70	49.17	47.57	47.86	47.86	42,300
Mar 21, 2024	48.95	49.50	48.45	49.11	49.11	54,600
Mar 20, 2024	46.65	48.95	46.31	48.73	48.73	62,700
Mar 19, 2024	47.11	47.50	46.59	46.63	46.63	80,600
Mar 18, 2024	48.33	48.33	46.84	46.97	46.97	88,800
Mar 15, 2024	47.43	48.79	47.43	48.42	48.42	238,100
Mar 14, 2024	48.84	48.84	47.18	47.48	47.48	69,500
Mar 13, 2024	49.07	49.93	48.81	48.94	48.94	46,100
Mar 12, 2024	50.31	50.46	49.06	49.20	49.20	37,300
Mar 11, 2024	50.16	50.54	50.10	50.15	50.15	43,800
Mar 08, 2024	50.01	50.47	49.64	50.21	50.21	45,300
Mar 07, 2024	50.19	50.53	49.57	49.61	49.61	38,100
Mar 06, 2024	49.57	50.16	48.05	49.68	49.68	59,800
Mar 05, 2024	47.65	50.10	47.65	49.25	49.25	63,100
Mar 04, 2024	48.69	49.27	47.68	47.69	47.69	35,500
Mar 01, 2024	47.70	48.84	47.30	48.52	48.52	76,000
Feb 29, 2024	48.00	48.91	47.69	48.16	48.16	48,600
Feb 28, 2024	47.51	48.27	47.45	47.53	47.53	56,300
Feb 27, 2024	47.68	48.62	47.65	47.74	47.74	45,100
Feb 26, 2024	48.49	48.62	47.26	48.01	48.01	45,800
Feb 23, 2024	48.61	48.85	48.01	48.80	48.80	43,100
Feb 22, 2024	49.75	49.90	48.35	48.42	48.42	56,900
Feb 21, 2024	50.29	50.43	49.63	49.69	49.69	45,100
Feb 20, 2024	50.48	51.36	49.76	50.24	50.24	56,600
Feb 16, 2024	50.65	51.77	49.89	51.24	51.24	82,800
Feb 15, 2024	48.78	51.01	48.78	50.96	50.96	66,900
Feb 14, 2024	48.71	48.99	47.61	48.50	48.50	46,900
Feb 13, 2024	49.41	49.41	47.25	47.73	47.73	105,500
Feb 12, 2024	49.70	51.50	49.70	51.11	51.11	50,700
Feb 09, 2024	48.36	50.01	48.03	49.79	49.79	75,900
Feb 08, 2024	47.70	48.81	47.70	48.41	48.41	80,800
Feb 08, 2024	0.6 Dividend
Feb 07, 2024	50.25	50.25	48.26	48.66	48.06	95,700
Feb 06, 2024	48.45	50.21	48.45	50.20	49.58	95,200
Feb 05, 2024	48.09	48.79	47.81	48.53	47.93	96,300
Feb 02, 2024	48.01	49.08	48.00	48.56	47.96	98,500
Feb 01, 2024	49.94	50.25	47.69	49.00	48.40	138,900
Jan 31, 2024	52.64	52.64	49.39	49.39	48.78	134,300
Jan 30, 2024	54.03	54.41	53.17	53.70	53.04	60,000
Jan 29, 2024	54.12	54.79	53.56	54.63	53.96	67,100
Jan 26, 2024	54.73	54.73	52.86	53.84	53.18	55,900
Jan 25, 2024	56.40	56.46	53.95	54.34	53.67	60,000
Jan 24, 2024	55.07	56.11	54.70	55.52	54.84	63,000
Jan 23, 2024	55.92	56.12	54.71	54.75	54.07	58,300
Jan 22, 2024	53.69	55.89	53.69	55.73	55.04	132,700
Jan 19, 2024	52.37	53.33	51.80	53.24	52.58	54,900
Jan 18, 2024	52.10	52.57	51.40	52.27	51.63	53,800
Jan 17, 2024	51.45	52.28	51.34	51.94	51.30	64,800
Jan 16, 2024	52.77	52.92	51.90	52.08	51.44	63,400
Jan 12, 2024	54.39	54.39	52.82	53.47	52.81	62,600
Jan 11, 2024	53.80	54.13	52.95	53.77	53.11	101,100
Jan 10, 2024	54.42	54.57	53.62	54.34	53.67	90,100
Jan 09, 2024	54.56	54.58	53.72	54.08	53.41	83,400
Jan 08, 2024	55.80	56.00	54.65	55.22	54.54	55,400
Jan 05, 2024	55.66	56.40	55.66	55.85	55.16	66,100
Jan 04, 2024	56.66	56.82	55.72	55.90	55.21	77,600
Jan 03, 2024	58.92	59.49	56.14	56.34	55.65	87,400
Jan 02, 2024	59.48	60.55	58.88	59.28	58.55	102,400
Dec 29, 2023	60.92	60.92	59.61	60.23	59.49	44,500
Dec 28, 2023	61.41	61.79	60.72	60.97	60.22	39,800
Dec 27, 2023	63.00	63.10	61.64	61.82	61.06	53,500
Dec 26, 2023	62.80	63.13	62.05	62.68	61.91	105,000
Dec 22, 2023	63.33	63.64	61.42	62.37	61.60	68,600
Dec 21, 2023	64.01	64.01	61.57	62.55	61.78	56,600
Dec 20, 2023	63.20	65.54	62.90	63.14	62.36	82,200
Dec 19, 2023	62.67	63.89	62.57	63.33	62.55	68,700
Dec 18, 2023	63.65	63.65	60.85	62.31	61.54	48,400
Dec 15, 2023	63.86	64.71	63.16	63.28	62.50	288,100
Dec 14, 2023	63.67	64.11	62.67	63.75	62.96	80,400
Dec 13, 2023	58.82	62.00	58.17	61.55	60.79	114,800
Dec 12, 2023	59.06	59.06	57.61	58.03	57.31	38,600
Dec 11, 2023	58.77	58.81	58.07	58.71	57.99	44,000
Dec 08, 2023	58.36	58.83	57.92	58.69	57.97	34,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7286+0.0005(+0.07%)

CRUDE OIL79.44+0.44(+0.56%)

Bitcoin CAD78,798.38-3,792.78(-4.59%)

Tompkins Financial Corporation (TMP)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7286
+0.0005(+0.07%)

CRUDE OIL
79.44
+0.44(+0.56%)

Bitcoin CAD
78,798.38
-3,792.78(-4.59%)