NYSE American - Nasdaq Real Time Price • USD
Tompkins Financial Corporation (TMP)
As of 1:35 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 46.21 | 46.21 | 45.19 | 45.19 | 45.19 | 11,146 |
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 9, 2024 | 47.58 | 48.29 | 47.58 | 47.77 | 47.77 | 35,500 |
Apr 8, 2024 | 47.13 | 47.75 | 47.04 | 47.48 | 47.48 | 33,800 |
Apr 5, 2024 | 47.25 | 47.34 | 46.56 | 46.85 | 46.85 | 42,600 |
Apr 4, 2024 | 48.11 | 48.60 | 47.19 | 47.45 | 47.45 | 60,100 |
Apr 3, 2024 | 47.87 | 48.10 | 47.51 | 47.97 | 47.97 | 47,400 |
Apr 2, 2024 | 48.20 | 48.22 | 47.49 | 47.68 | 47.68 | 66,600 |
Apr 1, 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 8, 2024 | 50.01 | 50.47 | 49.64 | 50.21 | 50.21 | 45,300 |
Mar 7, 2024 | 50.19 | 50.53 | 49.57 | 49.61 | 49.61 | 38,100 |
Mar 6, 2024 | 49.57 | 50.16 | 48.05 | 49.68 | 49.68 | 59,800 |
Mar 5, 2024 | 47.65 | 50.10 | 47.65 | 49.25 | 49.25 | 63,100 |
Mar 4, 2024 | 48.69 | 49.27 | 47.68 | 47.69 | 47.69 | 35,500 |
Mar 1, 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 9, 2024 | 48.36 | 50.01 | 48.03 | 49.79 | 49.79 | 75,900 |
Feb 8, 2024 | 0.60 Dividend | |||||
Feb 8, 2024 | 47.70 | 48.81 | 47.70 | 48.41 | 48.41 | 80,800 |
Feb 7, 2024 | 50.25 | 50.25 | 48.26 | 48.66 | 48.06 | 95,700 |
Feb 6, 2024 | 48.45 | 50.21 | 48.45 | 50.20 | 49.58 | 95,200 |
Feb 5, 2024 | 48.09 | 48.79 | 47.81 | 48.53 | 47.93 | 96,300 |
Feb 2, 2024 | 48.01 | 49.08 | 48.00 | 48.56 | 47.96 | 98,500 |
Feb 1, 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 9, 2024 | 54.56 | 54.58 | 53.72 | 54.08 | 53.41 | 83,400 |
Jan 8, 2024 | 55.80 | 56.00 | 54.65 | 55.22 | 54.54 | 55,400 |
Jan 5, 2024 | 55.66 | 56.40 | 55.66 | 55.85 | 55.16 | 66,100 |
Jan 4, 2024 | 56.66 | 56.82 | 55.72 | 55.90 | 55.21 | 77,600 |
Jan 3, 2024 | 58.92 | 59.49 | 56.14 | 56.34 | 55.65 | 87,400 |
Jan 2, 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 8, 2023 | 58.36 | 58.83 | 57.92 | 58.69 | 57.97 | 34,900 |
Dec 7, 2023 | 56.58 | 57.70 | 56.53 | 57.32 | 56.61 | 60,500 |
Dec 6, 2023 | 56.93 | 59.01 | 56.59 | 56.64 | 55.94 | 56,600 |
Dec 5, 2023 | 56.73 | 58.39 | 56.40 | 56.92 | 56.22 | 55,300 |
Dec 4, 2023 | 56.00 | 57.43 | 55.64 | 57.43 | 56.72 | 48,700 |
Dec 1, 2023 | 53.11 | 56.10 | 52.50 | 55.86 | 55.17 | 69,600 |
Nov 30, 2023 | 53.63 | 54.09 | 52.51 | 52.97 | 52.32 | 72,500 |
Nov 29, 2023 | 52.76 | 54.22 | 52.76 | 53.48 | 52.82 | 42,100 |
Nov 28, 2023 | 53.07 | 53.18 | 52.42 | 52.68 | 52.03 | 28,300 |
Nov 27, 2023 | 53.40 | 53.61 | 52.92 | 52.99 | 52.34 | 31,200 |
Nov 24, 2023 | 53.34 | 54.20 | 53.21 | 54.16 | 53.49 | 14,500 |
Nov 22, 2023 | 53.79 | 53.86 | 52.91 | 53.26 | 52.60 | 24,700 |
Nov 21, 2023 | 54.67 | 54.68 | 52.96 | 53.10 | 52.45 | 46,400 |
Nov 20, 2023 | 55.76 | 55.76 | 54.53 | 54.74 | 54.07 | 33,900 |
Nov 17, 2023 | 53.12 | 55.77 | 53.12 | 55.04 | 54.36 | 61,600 |
Nov 16, 2023 | 56.54 | 56.54 | 54.71 | 55.24 | 54.56 | 32,600 |
Nov 15, 2023 | 56.37 | 57.97 | 55.60 | 56.27 | 55.58 | 81,000 |
Nov 14, 2023 | 52.66 | 55.88 | 52.66 | 55.88 | 55.19 | 64,700 |
Nov 13, 2023 | 51.09 | 51.44 | 50.77 | 51.11 | 50.48 | 38,700 |
Nov 10, 2023 | 51.05 | 51.39 | 50.26 | 50.90 | 50.27 | 41,600 |
Nov 9, 2023 | 52.46 | 52.46 | 50.77 | 51.02 | 50.39 | 25,900 |
Nov 8, 2023 | 52.84 | 52.84 | 51.17 | 51.96 | 51.32 | 33,800 |
Nov 7, 2023 | 52.98 | 53.25 | 52.05 | 52.63 | 51.98 | 23,900 |
Nov 6, 2023 | 0.60 Dividend | |||||
Nov 6, 2023 | 53.73 | 55.07 | 52.43 | 53.45 | 52.79 | 43,800 |
Nov 3, 2023 | 53.40 | 54.51 | 52.99 | 54.25 | 52.99 | 52,800 |
Nov 2, 2023 | 50.26 | 52.25 | 50.26 | 52.25 | 51.03 | 43,500 |
Nov 1, 2023 | 50.39 | 50.55 | 49.31 | 49.89 | 48.73 | 55,000 |
Oct 31, 2023 | 50.30 | 50.79 | 49.76 | 50.08 | 48.92 | 36,600 |
Oct 30, 2023 | 49.22 | 50.61 | 49.22 | 50.30 | 49.13 | 34,200 |
Oct 27, 2023 | 48.81 | 50.33 | 48.81 | 49.32 | 48.17 | 43,800 |
Oct 26, 2023 | 48.38 | 50.21 | 48.38 | 50.21 | 49.04 | 41,500 |
Oct 25, 2023 | 47.62 | 49.11 | 47.41 | 48.74 | 47.61 | 40,300 |
Oct 24, 2023 | 49.12 | 49.12 | 47.65 | 48.24 | 47.12 | 46,200 |
Oct 23, 2023 | 48.61 | 49.69 | 48.61 | 48.67 | 47.54 | 40,300 |
Oct 20, 2023 | 49.89 | 49.89 | 48.49 | 48.49 | 47.36 | 58,200 |
Oct 19, 2023 | 50.12 | 50.71 | 49.83 | 49.88 | 48.72 | 41,100 |
Oct 18, 2023 | 50.98 | 51.18 | 50.17 | 50.31 | 49.14 | 33,300 |
Oct 17, 2023 | 49.92 | 51.97 | 49.21 | 51.67 | 50.47 | 89,100 |
Oct 16, 2023 | 49.43 | 50.47 | 49.07 | 50.27 | 49.10 | 66,000 |
Oct 13, 2023 | 50.18 | 50.18 | 48.85 | 49.15 | 48.01 | 35,800 |
Oct 12, 2023 | 50.10 | 50.30 | 49.24 | 50.23 | 49.06 | 53,000 |
Oct 11, 2023 | 50.51 | 50.53 | 49.77 | 50.26 | 49.09 | 28,700 |
Oct 10, 2023 | 50.53 | 50.89 | 50.06 | 50.14 | 48.97 | 42,500 |
Oct 9, 2023 | 49.50 | 51.39 | 49.50 | 50.67 | 49.49 | 48,100 |
Oct 6, 2023 | 50.41 | 51.52 | 49.62 | 49.94 | 48.78 | 81,800 |
Oct 5, 2023 | 50.20 | 51.06 | 49.81 | 50.99 | 49.80 | 63,400 |
Oct 4, 2023 | 49.52 | 50.32 | 48.78 | 50.07 | 48.91 | 54,200 |
Oct 3, 2023 | 49.05 | 50.12 | 48.60 | 49.72 | 48.56 | 53,200 |
Oct 2, 2023 | 49.01 | 49.59 | 48.51 | 49.24 | 48.09 | 93,000 |
Sep 29, 2023 | 48.90 | 49.60 | 48.58 | 48.99 | 47.85 | 71,700 |
Sep 28, 2023 | 48.55 | 49.27 | 48.32 | 48.75 | 47.62 | 74,000 |
Sep 27, 2023 | 48.50 | 48.67 | 47.72 | 48.59 | 47.46 | 43,800 |
Sep 26, 2023 | 48.44 | 49.07 | 47.45 | 47.93 | 46.82 | 45,600 |
Sep 25, 2023 | 47.21 | 49.10 | 46.85 | 48.93 | 47.79 | 56,000 |
Sep 22, 2023 | 47.86 | 47.98 | 47.00 | 47.33 | 46.23 | 33,000 |
Sep 21, 2023 | 48.00 | 48.40 | 47.53 | 47.85 | 46.74 | 36,300 |
Sep 20, 2023 | 48.79 | 49.12 | 48.06 | 48.13 | 47.01 | 34,900 |
Sep 19, 2023 | 49.00 | 49.20 | 48.28 | 48.37 | 47.25 | 38,000 |
Sep 18, 2023 | 50.56 | 50.78 | 48.82 | 49.05 | 47.91 | 39,400 |
Sep 15, 2023 | 50.49 | 51.32 | 49.60 | 50.06 | 48.90 | 279,600 |
Sep 14, 2023 | 49.64 | 52.42 | 49.39 | 50.92 | 49.74 | 72,200 |
Sep 13, 2023 | 49.76 | 49.76 | 49.03 | 49.23 | 48.09 | 45,500 |
Sep 12, 2023 | 49.70 | 50.10 | 49.02 | 49.85 | 48.69 | 37,900 |
Sep 11, 2023 | 50.82 | 51.44 | 49.47 | 49.53 | 48.38 | 39,500 |
Sep 8, 2023 | 50.00 | 50.74 | 49.68 | 50.54 | 49.36 | 37,600 |
Sep 7, 2023 | 50.07 | 50.58 | 49.31 | 50.44 | 49.27 | 72,600 |
Sep 6, 2023 | 50.41 | 50.68 | 49.97 | 50.01 | 48.85 | 43,100 |
Sep 5, 2023 | 51.31 | 51.35 | 49.88 | 50.44 | 49.27 | 51,100 |
Sep 1, 2023 | 52.13 | 52.66 | 51.93 | 51.93 | 50.72 | 28,000 |
Aug 31, 2023 | 52.30 | 52.44 | 51.63 | 51.93 | 50.72 | 44,200 |
Aug 30, 2023 | 51.59 | 52.42 | 51.18 | 52.22 | 51.01 | 31,300 |
Aug 29, 2023 | 51.55 | 52.33 | 51.09 | 51.99 | 50.78 | 34,700 |
Aug 28, 2023 | 50.85 | 52.50 | 50.85 | 51.68 | 50.48 | 29,900 |
Aug 25, 2023 | 52.06 | 52.06 | 50.87 | 51.47 | 50.27 | 35,900 |
Aug 24, 2023 | 51.64 | 52.85 | 51.29 | 51.90 | 50.69 | 47,500 |
Aug 23, 2023 | 51.90 | 52.48 | 51.74 | 52.08 | 50.87 | 28,700 |
Aug 22, 2023 | 53.12 | 53.19 | 51.90 | 52.15 | 50.94 | 37,300 |
Aug 21, 2023 | 54.41 | 55.43 | 53.02 | 53.47 | 52.23 | 38,600 |
Aug 18, 2023 | 53.75 | 55.22 | 53.75 | 54.45 | 53.18 | 124,400 |
Aug 17, 2023 | 54.65 | 55.17 | 53.77 | 54.22 | 52.96 | 33,300 |
Aug 16, 2023 | 55.02 | 55.62 | 53.96 | 54.00 | 52.74 | 28,400 |
Aug 15, 2023 | 56.28 | 56.81 | 54.92 | 54.92 | 53.64 | 70,200 |
Aug 14, 2023 | 57.64 | 58.15 | 56.00 | 57.43 | 56.09 | 61,100 |
Aug 11, 2023 | 56.64 | 57.28 | 56.48 | 57.21 | 55.88 | 25,400 |
Aug 10, 2023 | 57.72 | 57.72 | 54.99 | 56.75 | 55.43 | 35,100 |
Aug 9, 2023 | 57.75 | 57.75 | 56.75 | 57.36 | 56.03 | 22,400 |
Aug 8, 2023 | 57.84 | 58.44 | 56.06 | 58.31 | 56.95 | 26,800 |
Aug 7, 2023 | 57.78 | 59.61 | 57.78 | 58.51 | 57.15 | 42,500 |
Aug 4, 2023 | 59.05 | 59.83 | 58.42 | 59.15 | 57.77 | 22,900 |
Aug 3, 2023 | 58.86 | 59.84 | 58.54 | 59.19 | 57.81 | 33,700 |
Aug 2, 2023 | 58.69 | 59.80 | 58.46 | 59.22 | 57.84 | 38,600 |
Aug 1, 2023 | 59.43 | 60.38 | 58.76 | 59.64 | 58.25 | 36,200 |
Jul 31, 2023 | 0.60 Dividend | |||||
Jul 31, 2023 | 60.35 | 61.00 | 59.58 | 60.16 | 58.76 | 29,500 |
Jul 28, 2023 | 60.88 | 61.31 | 60.26 | 61.07 | 59.06 | 36,100 |
Jul 27, 2023 | 60.54 | 61.60 | 60.00 | 60.71 | 58.72 | 44,000 |
Jul 26, 2023 | 59.12 | 61.70 | 59.12 | 61.70 | 59.67 | 33,100 |
Jul 25, 2023 | 59.80 | 59.80 | 58.74 | 58.87 | 56.94 | 27,200 |
Jul 24, 2023 | 58.52 | 60.88 | 58.29 | 60.47 | 58.48 | 41,100 |
Jul 21, 2023 | 61.40 | 61.40 | 58.76 | 59.07 | 57.13 | 41,800 |
Jul 20, 2023 | 60.44 | 60.44 | 59.26 | 60.04 | 58.07 | 33,300 |
Jul 19, 2023 | 59.22 | 60.58 | 59.13 | 60.56 | 58.57 | 38,600 |
Jul 18, 2023 | 57.08 | 58.88 | 57.08 | 58.81 | 56.88 | 37,500 |
Jul 17, 2023 | 55.20 | 57.63 | 55.20 | 56.64 | 54.78 | 30,200 |
Jul 14, 2023 | 57.25 | 57.25 | 55.50 | 56.12 | 54.28 | 30,300 |
Jul 13, 2023 | 57.44 | 57.73 | 56.18 | 56.84 | 54.97 | 43,700 |
Jul 12, 2023 | 56.94 | 58.00 | 56.32 | 56.58 | 54.72 | 38,900 |
Jul 11, 2023 | 55.59 | 56.34 | 55.00 | 56.13 | 54.29 | 38,000 |
Jul 10, 2023 | 55.00 | 56.73 | 55.00 | 55.38 | 53.56 | 37,100 |
Jul 7, 2023 | 54.71 | 56.03 | 54.30 | 55.00 | 53.19 | 46,900 |
Jul 6, 2023 | 54.84 | 55.00 | 53.45 | 54.24 | 52.46 | 47,000 |
Jul 5, 2023 | 56.03 | 56.74 | 55.22 | 55.45 | 53.63 | 47,300 |
Jul 3, 2023 | 55.28 | 56.99 | 55.27 | 56.99 | 55.12 | 21,100 |
Jun 30, 2023 | 56.50 | 56.75 | 55.56 | 55.70 | 53.87 | 35,900 |
Jun 29, 2023 | 56.92 | 57.44 | 56.64 | 56.68 | 54.82 | 35,300 |
Jun 28, 2023 | 56.86 | 56.86 | 56.02 | 56.26 | 54.41 | 26,300 |
Jun 27, 2023 | 56.15 | 57.96 | 56.15 | 57.09 | 55.21 | 36,700 |
Jun 26, 2023 | 56.30 | 56.82 | 53.34 | 56.13 | 54.29 | 42,700 |
Jun 23, 2023 | 55.88 | 57.04 | 55.50 | 56.93 | 55.06 | 101,900 |
Jun 22, 2023 | 58.22 | 58.22 | 55.70 | 56.61 | 54.75 | 62,000 |
Jun 21, 2023 | 59.31 | 59.31 | 57.34 | 57.45 | 55.56 | 56,000 |
Jun 20, 2023 | 59.57 | 59.57 | 58.77 | 58.88 | 56.95 | 42,900 |
Jun 16, 2023 | 60.52 | 60.52 | 58.60 | 59.85 | 57.88 | 121,500 |
Jun 15, 2023 | 59.17 | 60.30 | 58.50 | 60.10 | 58.13 | 37,000 |
Jun 14, 2023 | 60.96 | 61.43 | 58.24 | 58.67 | 56.74 | 73,800 |
Jun 13, 2023 | 58.49 | 60.70 | 58.49 | 60.57 | 58.58 | 42,800 |
Jun 12, 2023 | 60.63 | 60.63 | 58.61 | 58.95 | 57.01 | 61,600 |
Jun 9, 2023 | 61.37 | 61.37 | 59.73 | 60.49 | 58.50 | 40,100 |
Jun 8, 2023 | 60.58 | 61.28 | 59.45 | 61.08 | 59.07 | 51,400 |
Jun 7, 2023 | 59.21 | 61.30 | 58.59 | 60.87 | 58.87 | 71,800 |
Jun 6, 2023 | 54.57 | 58.96 | 54.39 | 58.26 | 56.35 | 52,800 |
Jun 5, 2023 | 56.73 | 56.73 | 54.40 | 54.63 | 52.84 | 42,300 |
Jun 2, 2023 | 53.95 | 57.54 | 53.72 | 57.39 | 55.50 | 50,400 |
Jun 1, 2023 | 53.16 | 54.05 | 52.09 | 53.83 | 52.06 | 46,600 |
May 31, 2023 | 53.54 | 53.64 | 51.51 | 52.30 | 50.58 | 45,900 |
May 30, 2023 | 55.04 | 55.04 | 53.30 | 53.95 | 52.18 | 20,900 |
May 26, 2023 | 53.84 | 54.52 | 53.15 | 54.25 | 52.47 | 34,600 |
May 25, 2023 | 54.56 | 54.66 | 53.50 | 53.86 | 52.09 | 20,800 |
May 24, 2023 | 55.70 | 55.70 | 54.69 | 54.78 | 52.98 | 28,900 |
May 23, 2023 | 55.11 | 56.88 | 55.11 | 55.65 | 53.82 | 45,500 |
May 22, 2023 | 54.54 | 54.96 | 53.81 | 54.89 | 53.09 | 31,700 |
May 19, 2023 | 56.58 | 56.58 | 52.55 | 53.70 | 51.94 | 42,000 |
May 18, 2023 | 55.51 | 56.27 | 54.27 | 54.62 | 52.83 | 49,800 |
May 17, 2023 | 53.52 | 56.24 | 53.02 | 55.83 | 54.00 | 64,300 |
May 16, 2023 | 50.90 | 53.58 | 50.90 | 52.22 | 50.50 | 59,300 |
May 15, 2023 | 50.88 | 52.00 | 50.35 | 51.18 | 49.50 | 51,500 |
May 12, 2023 | 51.20 | 51.20 | 49.46 | 50.83 | 49.16 | 32,400 |
May 11, 2023 | 50.86 | 52.32 | 50.32 | 50.57 | 48.91 | 25,900 |
May 10, 2023 | 53.33 | 53.64 | 51.21 | 52.11 | 50.40 | 43,200 |
May 9, 2023 | 52.68 | 54.50 | 51.44 | 51.81 | 50.11 | 59,000 |
May 8, 2023 | 0.60 Dividend | |||||
May 8, 2023 | 55.19 | 55.34 | 52.60 | 53.03 | 51.29 | 25,700 |
May 5, 2023 | 54.15 | 55.28 | 53.06 | 55.02 | 52.63 | 41,000 |
May 4, 2023 | 52.95 | 53.00 | 48.68 | 52.21 | 49.94 | 61,800 |
May 3, 2023 | 54.77 | 55.88 | 52.91 | 53.33 | 51.02 | 44,900 |
May 2, 2023 | 57.90 | 58.89 | 54.48 | 54.95 | 52.57 | 80,000 |
May 1, 2023 | 58.21 | 59.40 | 58.09 | 58.28 | 55.75 | 37,300 |
Apr 28, 2023 | 59.00 | 60.02 | 58.08 | 58.62 | 56.08 | 66,300 |
Apr 27, 2023 | 58.45 | 59.20 | 58.07 | 59.03 | 56.47 | 28,600 |
Apr 26, 2023 | 57.61 | 58.60 | 57.23 | 58.24 | 55.71 | 37,900 |
Apr 25, 2023 | 59.70 | 59.70 | 57.56 | 58.02 | 55.50 | 32,300 |
Related Tickers
FNCB FNCB Bancorp, Inc.
5.46
-2.10%
MRBK Meridian Corporation
8.92
-0.34%
FBTT First Bankers Trustshares, Inc.
16.80
0.00%
FISB 1st Capital Bancorp
10.52
0.00%
AMBZ American Business Bank
33.10
-1.19%
PWOD Penns Woods Bancorp, Inc.
17.43
+0.84%
TBBK The Bancorp, Inc.
33.69
+0.27%
SRCE 1st Source Corporation
50.75
-0.41%
TCBK TriCo Bancshares
34.13
-1.93%
BMRC Bank of Marin Bancorp
15.41
-2.84%