Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 1:11AM ET - U.S. Markets open in 8 hours and 19 minutes. Dow  1.52% Nasdaq  1.17%

Tompkins Financial Corporation. (TMP)

On Feb 9: 35.80   0.26 (0.72%)

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* 9-Feb-10 36.17 37.18 35.60 35.80 40,800 35.80 8-Feb-10 36.20 36.44 35.82 36.06 45,200 36.06 5-Feb-10 35.17 36.28 35.15 36.22 26,200 36.22 4-Feb-10 35.00 35.38 34.65 35.00 32,400 35.00 3-Feb-10 35.23 35.59 34.95 35.13 40,200 35.13 3-Feb-10 $ 0.309 Dividend 2-Feb-10 38.89 40.50 38.89 39.36 56,000 39.05 1-Feb-10 39.30 39.58 38.83 38.93 27,900 38.62 29-Jan-10 40.23 40.25 39.09 39.20 23,400 38.89 28-Jan-10 41.32 41.32 39.82 39.98 26,300 39.67 27-Jan-10 39.09 41.76 39.09 40.62 20,300 40.30 26-Jan-10 39.42 39.84 39.01 39.10 25,700 38.79 25-Jan-10 39.18 39.62 39.01 39.43 13,700 39.12 22-Jan-10 39.26 39.35 38.76 38.97 18,000 38.66 21-Jan-10 39.63 40.00 39.15 39.20 34,900 38.89 20-Jan-10 39.95 40.20 39.18 39.65 26,600 39.34 19-Jan-10 39.65 40.34 39.61 40.28 19,300 39.96 15-Jan-10 40.15 40.15 39.06 39.69 25,400 39.38 14-Jan-10 39.85 40.25 39.30 39.98 11,700 39.67 13-Jan-10 39.40 40.40 39.40 39.98 17,900 39.67 12-Jan-10 39.00 39.46 39.00 39.40 12,700 39.09 11-Jan-10 39.72 40.01 39.19 39.25 6,800 38.94 8-Jan-10 39.40 39.57 39.25 39.56 9,400 39.25 7-Jan-10 39.05 39.39 38.92 39.39 19,500 39.08 6-Jan-10 39.77 39.90 38.85 39.01 22,800 38.70 5-Jan-10 41.24 41.24 39.76 39.80 50,300 39.49 4-Jan-10 40.90 41.24 40.24 41.17 19,500 40.85 31-Dec-09 40.71 40.83 40.25 40.50 19,600 40.18 30-Dec-09 40.24 40.60 40.18 40.60 11,300 40.28 29-Dec-09 40.67 40.75 40.05 40.30 7,500 39.98 28-Dec-09 40.25 40.50 40.05 40.50 7,800 40.18 24-Dec-09 40.50 40.77 40.05 40.22 4,600 39.90 23-Dec-09 40.12 40.50 40.05 40.35 10,700 40.03 22-Dec-09 39.86 40.85 39.61 40.01 27,800 39.70 21-Dec-09 40.40 40.86 39.36 39.90 28,600 39.59 18-Dec-09 38.11 40.30 38.11 40.30 99,100 39.98 17-Dec-09 39.90 40.15 39.65 39.76 18,800 39.45 16-Dec-09 40.25 40.25 39.90 40.18 15,200 39.86 15-Dec-09 40.28 40.28 39.90 39.90 26,400 39.59 14-Dec-09 40.00 40.63 40.00 40.25 14,400 39.93 11-Dec-09 39.81 40.00 39.70 39.94 15,900 39.63 10-Dec-09 40.20 40.24 39.25 39.45 12,800 39.14 9-Dec-09 40.00 40.14 39.65 40.05 32,300 39.74 8-Dec-09 40.18 40.24 39.90 39.93 22,400 39.62 7-Dec-09 40.30 40.45 39.85 40.44 15,800 40.12 4-Dec-09 40.00 40.50 39.94 40.47 11,600 40.15 3-Dec-09 40.35 40.40 39.25 39.25 12,400 38.94 2-Dec-09 39.75 40.55 39.74 40.18 8,300 39.86 1-Dec-09 40.09 40.49 38.90 39.65 30,700 39.34 30-Nov-09 40.10 40.12 38.36 39.90 41,600 39.59 27-Nov-09 40.06 40.35 39.91 39.91 9,700 39.60 25-Nov-09 41.59 41.73 40.75 40.90 11,500 40.58 24-Nov-09 41.94 41.94 41.30 41.58 13,800 41.25 23-Nov-09 40.76 42.33 40.73 41.95 14,900 41.62 20-Nov-09 40.50 41.12 40.00 40.54 16,100 40.22 19-Nov-09 41.23 41.24 40.31 40.63 15,900 40.31 18-Nov-09 41.68 41.68 41.10 41.58 6,600 41.25 17-Nov-09 41.63 41.85 41.24 41.68 9,900 41.35 16-Nov-09 41.44 41.96 41.02 41.40 22,100 41.07 13-Nov-09 40.68 41.03 40.25 41.03 22,100 40.71 12-Nov-09 42.04 42.30 40.51 40.54 11,300 40.22 11-Nov-09 42.04 43.00 41.61 42.19 14,400 41.86 10-Nov-09 42.27 43.04 41.16 41.61 14,500 41.28 9-Nov-09 42.41 42.88 41.93 42.35 11,800 42.02 6-Nov-09 41.90 42.14 41.59 42.05 9,600 41.72 5-Nov-09 41.00 42.25 40.93 42.25 14,300 41.92 4-Nov-09 42.16 42.56 40.82 40.82 28,600 40.50 4-Nov-09 $ 0.34 Dividend * 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