TMP - Tompkins Financial Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201787.7587.7585.8085.8985.8929,100
Oct 19, 201786.2686.7985.7786.0786.079,300
Oct 18, 201786.4287.0085.0986.9686.9618,100
Oct 17, 201786.7886.7885.3185.7385.7311,900
Oct 16, 201786.5086.7085.3286.5086.5021,700
Oct 13, 201786.3286.3285.5485.8785.8733,200
Oct 12, 201787.6287.6285.8785.9985.9931,700
Oct 11, 201788.1388.1387.0987.3787.3732,400
Oct 10, 201788.5088.5087.4087.7487.7436,000
Oct 09, 201787.2588.3287.2487.7487.7435,300
Oct 06, 201788.1088.5787.3087.4787.4723,100
Oct 05, 201786.8288.9986.3587.9987.9924,700
Oct 04, 201788.2588.4886.5286.8286.8240,100
Oct 03, 201787.4788.7586.4688.5688.5644,300
Oct 02, 201786.5187.6685.7387.4787.4745,900
Sep 29, 201784.8186.4484.8186.1486.1438,200
Sep 28, 201784.3786.4083.6185.6585.6532,700
Sep 27, 201782.4484.9980.8884.5284.5258,500
Sep 26, 201779.9082.2679.9081.6481.6434,700
Sep 25, 201779.7180.5979.2480.0980.0929,700
Sep 22, 201779.0080.8579.0080.5980.5933,300
Sep 21, 201780.3580.7273.2979.6679.6624,900
Sep 20, 201777.5880.7477.0079.8079.8041,900
Sep 19, 201777.4278.7977.4278.2578.2527,800
Sep 18, 201776.4178.4376.4178.0478.0428,700
Sep 15, 201774.7577.0273.5376.1676.16117,700
Sep 14, 201774.5374.7172.9073.9673.9630,700
Sep 13, 201773.8275.2373.1475.0175.0131,000
Sep 12, 201774.4375.2674.3074.7374.7326,600
Sep 11, 201773.5474.4173.0973.9873.9830,600
Sep 08, 201771.5872.9071.2772.6772.6740,400
Sep 07, 201774.1475.0571.8972.2072.2049,100
Sep 06, 201774.8074.9974.2074.3974.3923,800
Sep 05, 201775.5876.0074.1574.4174.4130,800
Sep 01, 201775.7176.4875.2476.4776.4720,400
Aug 31, 201775.5676.2575.2275.9275.9224,500
Aug 30, 201775.4575.5874.4675.4175.4114,500
Aug 29, 201774.5075.4273.9175.1475.1427,500
Aug 28, 201774.9375.4874.5074.9674.9621,300
Aug 25, 201774.6275.6474.5275.2975.299,200
Aug 24, 201775.7675.7673.9574.8274.8214,900
Aug 23, 201774.0275.4773.7274.3574.3530,100
Aug 22, 201774.8275.0774.3774.7174.7112,700
Aug 21, 201773.2674.7372.5874.0874.0821,700
Aug 18, 201772.5274.6372.5274.1874.1832,100
Aug 17, 201775.2575.8173.8874.0374.0329,700
Aug 16, 201776.5577.8575.2975.9675.9622,300
Aug 15, 201779.0879.0875.5075.9975.9920,500
Aug 14, 201776.1077.4975.8377.4877.4819,200
Aug 11, 201777.0877.0874.5574.9774.9732,700
Aug 10, 201777.1777.7776.4676.6776.6734,000
Aug 09, 201776.1377.6476.1377.3977.3938,200
Aug 08, 201776.0178.8376.0177.4177.4120,000
Aug 07, 201777.1378.0076.4176.5476.5430,900
Aug 04, 201777.7178.4076.3777.9077.9015,400
Aug 03, 201777.8577.9876.9077.2477.2429,200
Aug 02, 201778.9479.4877.8577.8577.8514,200
Aug 01, 201779.7079.7077.9778.5378.5325,800
Jul 31, 201778.1579.8878.1578.7178.7139,300
Jul 28, 201778.4279.8178.0078.5878.5838,300
Jul 28, 20170.45 Dividend
Jul 27, 201781.0081.4178.8779.4378.9831,500
Jul 26, 201782.2583.3380.0981.0780.6149,900
Jul 25, 201780.8384.3180.6082.1081.6387,500
Jul 24, 201778.6580.0178.4178.4177.9727,000
Jul 21, 201783.7583.7577.9278.5578.1061,300
Jul 20, 201779.2779.9678.6179.4579.0011,300
Jul 19, 201779.1579.9678.1579.5179.0625,300
Jul 18, 201779.5680.2878.8779.0178.5631,500
Jul 17, 201779.5080.5079.1880.0779.6234,100
Jul 14, 201779.3880.1078.5479.7179.2636,900
Jul 13, 201779.8980.2479.0580.1979.7424,500
Jul 12, 201778.2279.8878.2279.8879.4323,100
Jul 11, 201777.9679.8677.7579.1678.7159,800
Jul 10, 201780.3180.5379.0579.1978.7421,300
Jul 07, 201779.6080.8478.5980.3779.9126,500
Jul 06, 201778.7579.9677.7278.6178.1634,800
Jul 05, 201780.2480.2479.1079.5679.1129,000
Jul 03, 201779.0381.4479.0380.3579.8923,100
Jun 30, 201778.0779.5078.0778.7278.2722,400
Jun 29, 201780.1980.3978.5080.0579.6035,000
Jun 28, 201778.3579.8977.0979.1078.6553,500
Jun 27, 201777.3178.2777.3177.6377.1926,300
Jun 26, 201778.1679.3877.4477.8477.4027,100
Jun 23, 201778.9580.7077.2977.5677.12221,900
Jun 22, 201778.9680.4278.3979.0078.5526,900
Jun 21, 201779.9180.3578.7878.9678.5128,500
Jun 20, 201779.8580.3978.8579.3478.8928,300
Jun 19, 201781.1082.7479.9280.6580.1946,200
Jun 16, 201782.0082.5079.7580.8480.3888,400
Jun 15, 201783.7084.6882.8584.1283.6434,600
Jun 14, 201783.1784.8381.6284.6384.1532,600
Jun 13, 201784.0084.8483.3484.2883.8016,800
Jun 12, 201783.7384.3582.7883.0982.6240,300
Jun 09, 201780.2083.4980.2083.4883.0139,300
Jun 08, 201778.0083.0077.1079.5479.0946,800
Jun 07, 201776.1477.8276.1477.2876.8419,500
Jun 06, 201776.6077.3676.5076.7776.3419,400
Jun 05, 201777.7879.7477.3177.3476.9030,700
Jun 02, 201776.8479.4576.3678.0877.6444,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...