Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 3:08AM ET - U.S. Markets open in 6 hours and 22 minutes. Dow  0.34% Nasdaq  0.00%

Tompkins Financial Corporation. (TMP)

On Nov 30: 39.90   0.00 (0.00%)

MORE ON TMP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 40.10 40.12 38.36 39.90 41,600 39.90 27-Nov-09 40.06 40.35 39.91 39.91 9,700 39.91 25-Nov-09 41.59 41.73 40.75 40.90 11,500 40.90 24-Nov-09 41.94 41.94 41.30 41.58 13,800 41.58 23-Nov-09 40.76 42.33 40.73 41.95 14,900 41.95 20-Nov-09 40.50 41.12 40.00 40.54 16,100 40.54 19-Nov-09 41.23 41.24 40.31 40.63 15,900 40.63 18-Nov-09 41.68 41.68 41.10 41.58 6,600 41.58 17-Nov-09 41.63 41.85 41.24 41.68 9,900 41.68 16-Nov-09 41.44 41.96 41.02 41.40 22,100 41.40 13-Nov-09 40.68 41.03 40.25 41.03 22,100 41.03 12-Nov-09 42.04 42.30 40.51 40.54 11,300 40.54 11-Nov-09 42.04 43.00 41.61 42.19 14,400 42.19 10-Nov-09 42.27 43.04 41.16 41.61 14,500 41.61 9-Nov-09 42.41 42.88 41.93 42.35 11,800 42.35 6-Nov-09 41.90 42.14 41.59 42.05 9,600 42.05 5-Nov-09 41.00 42.25 40.93 42.25 14,300 42.25 4-Nov-09 42.16 42.56 40.82 40.82 28,600 40.82 4-Nov-09 $ 0.34 Dividend 3-Nov-09 42.80 42.92 42.04 42.42 18,900 42.08 2-Nov-09 43.31 43.92 42.38 43.20 20,400 42.85 30-Oct-09 43.40 43.80 42.50 43.37 42,300 43.02 29-Oct-09 43.35 44.45 43.17 43.54 22,600 43.19 28-Oct-09 43.95 44.10 43.19 43.30 25,000 42.95 27-Oct-09 43.76 44.42 43.37 43.88 25,700 43.53 26-Oct-09 44.23 44.64 43.50 43.62 26,200 43.27 23-Oct-09 45.37 45.50 44.13 44.17 28,200 43.82 22-Oct-09 44.34 45.90 44.34 45.35 13,500 44.99 21-Oct-09 44.35 45.15 44.35 44.42 34,300 44.06 20-Oct-09 44.79 44.79 44.45 44.48 22,600 44.12 19-Oct-09 45.00 45.00 44.51 44.87 11,100 44.51 16-Oct-09 44.45 44.87 43.95 44.75 19,400 44.39 15-Oct-09 44.20 44.93 43.85 44.59 16,000 44.23 14-Oct-09 43.60 44.49 43.60 44.45 15,200 44.09 13-Oct-09 43.17 43.77 42.97 43.60 21,100 43.25 12-Oct-09 43.27 43.57 42.72 43.28 10,800 42.93 9-Oct-09 42.88 43.39 42.88 43.15 29,700 42.80 8-Oct-09 43.45 43.56 42.91 43.00 35,800 42.66 7-Oct-09 43.44 43.66 43.00 43.05 7,900 42.70 6-Oct-09 43.30 43.64 42.12 43.47 15,600 43.12 5-Oct-09 42.71 43.07 42.40 43.00 15,800 42.66 2-Oct-09 42.50 42.90 42.10 42.65 19,800 42.31 1-Oct-09 43.45 43.70 42.50 42.50 16,000 42.16 30-Sep-09 44.80 44.80 43.39 43.70 19,400 43.35 29-Sep-09 45.02 45.02 43.89 44.69 7,100 44.33 28-Sep-09 44.35 45.18 44.18 45.06 10,200 44.70 25-Sep-09 44.02 44.10 43.60 44.06 17,200 43.71 24-Sep-09 44.66 44.88 43.50 44.02 16,600 43.67 23-Sep-09 45.27 45.27 44.14 44.38 16,800 44.02 22-Sep-09 45.55 45.55 44.76 44.90 9,700 44.54 21-Sep-09 45.15 45.66 45.05 45.22 8,600 44.86 18-Sep-09 45.39 47.80 45.05 45.40 48,200 45.04 17-Sep-09 45.65 46.23 45.39 45.88 11,300 45.51 16-Sep-09 44.55 45.98 44.06 45.60 26,400 45.23 15-Sep-09 44.55 45.00 44.14 44.54 24,400 44.18 14-Sep-09 43.79 44.75 43.78 44.74 20,700 44.38 11-Sep-09 44.15 44.17 43.70 43.95 10,900 43.60 10-Sep-09 43.06 44.20 43.00 44.20 29,800 43.85 9-Sep-09 43.10 43.60 42.63 43.20 30,300 42.85 8-Sep-09 43.75 44.48 42.95 43.15 22,900 42.80 4-Sep-09 43.32 43.56 42.30 43.55 12,400 43.20 3-Sep-09 42.51 43.34 42.31 43.28 12,100 42.93 2-Sep-09 42.10 43.52 42.10 42.45 32,200 42.11 1-Sep-09 43.55 43.98 42.00 42.08 29,300 41.74 31-Aug-09 44.18 44.36 43.50 43.70 25,800 43.35 28-Aug-09 45.78 45.78 44.35 44.41 18,300 44.05 27-Aug-09 45.76 45.76 44.80 45.56 7,800 45.19 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions