TMP - Tompkins Financial Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201983.5184.1482.4783.4683.4641,000
Sep 17, 201983.9084.0782.3283.6483.6439,000
Sep 16, 201983.9284.8483.1484.0584.0547,600
Sep 13, 201984.1385.1483.2784.3184.3157,500
Sep 12, 201982.5983.9480.9383.8583.8552,800
Sep 11, 201981.2983.0080.0082.8482.8469,000
Sep 10, 201980.5081.3979.2281.0181.0134,300
Sep 09, 201978.1180.6878.0780.4980.4948,200
Sep 06, 201978.7780.3977.8478.0778.0730,200
Sep 05, 201978.8980.5578.5078.9178.9151,000
Sep 04, 201977.7978.3377.3678.2178.2134,300
Sep 03, 201978.3478.7476.7777.2877.2866,800
Aug 30, 201978.9179.3678.4479.1079.1024,400
Aug 29, 201978.0779.1178.0778.6678.6633,600
Aug 28, 201976.8878.3476.7177.8277.8232,300
Aug 27, 201978.1878.4876.5876.9576.9546,200
Aug 26, 201977.7378.4577.5577.8577.8533,500
Aug 23, 201977.9678.4376.7877.1077.1074,800
Aug 22, 201978.7479.2077.8578.0078.0031,700
Aug 21, 201978.2078.9177.6578.9178.9141,100
Aug 20, 201978.6778.7677.7777.8077.8045,200
Aug 19, 201979.1579.2377.0078.9878.9861,500
Aug 16, 201977.2879.5477.0078.2578.2562,100
Aug 15, 201978.0378.0376.1077.0177.0152,500
Aug 14, 201976.9877.6076.6077.2077.2051,400
Aug 13, 201977.6779.3677.0078.0678.0636,200
Aug 12, 201977.3877.6276.6177.6277.6214,500
Aug 09, 201977.7278.1176.5077.5877.5834,300
Aug 08, 201977.7178.9877.0977.4277.4256,800
Aug 07, 201977.0677.3775.9976.7676.7643,900
Aug 06, 201977.6578.5076.5578.0078.0054,700
Aug 05, 201978.5078.6476.4577.7577.7569,800
Aug 02, 201979.3579.5878.2479.0079.0049,100
Aug 01, 201981.7582.4078.9079.3579.3568,800
Jul 31, 201981.4082.9479.5281.9781.9786,000
Jul 30, 201980.4681.8779.2981.5681.5616,400
Jul 29, 201980.2780.9580.1080.6280.6243,900
Jul 29, 20190.5 Dividend
Jul 26, 201979.8780.8878.1380.5680.0659,500
Jul 25, 201979.1980.0078.8079.3778.8830,300
Jul 24, 201977.6280.4076.8579.6479.1537,200
Jul 23, 201978.4478.8677.3477.7477.2651,800
Jul 22, 201980.1580.9478.5278.8278.3365,200
Jul 19, 201979.5180.3579.2779.8179.3151,500
Jul 18, 201980.2180.4879.1080.3479.8424,500
Jul 17, 201979.7980.4679.1079.8379.3340,800
Jul 16, 201979.7080.6979.3380.1679.6637,500
Jul 15, 201981.9082.0079.7579.8379.3348,100
Jul 12, 201980.3582.1580.2881.6881.1747,700
Jul 11, 201980.4080.9879.3880.0279.5223,700
Jul 10, 201980.9881.6580.0080.3279.8235,800
Jul 09, 201980.5281.5080.2480.9680.4662,500
Jul 08, 201981.9882.6880.7181.1080.6071,900
Jul 05, 201981.1182.7581.1182.2581.7424,400
Jul 03, 201980.6481.8380.6481.7281.2112,900
Jul 02, 201982.1982.4680.0180.6480.1451,800
Jul 01, 201982.3082.6881.3282.1981.6835,400
Jun 28, 201981.7382.4381.3381.6081.09110,100
Jun 27, 201980.1182.0679.2481.5581.0456,300
Jun 26, 201979.6380.2479.1279.5279.0345,200
Jun 25, 201979.0179.8578.1579.2678.7741,300
Jun 24, 201979.1979.8678.5778.8878.3929,900
Jun 21, 201979.0780.0678.7578.9378.44106,500
Jun 20, 201980.9080.9079.1480.0079.5022,100
Jun 19, 201981.3181.6180.0280.4579.9522,900
Jun 18, 201981.0081.6580.2581.3580.8528,800
Jun 17, 201981.6881.9180.2780.7080.2050,100
Jun 14, 201980.8081.7279.8781.2080.7029,500
Jun 13, 201980.3981.4679.7680.7780.2734,100
Jun 12, 201980.3280.6178.7780.0779.5719,800
Jun 11, 201980.6581.0779.5880.3379.8342,800
Jun 10, 201979.9080.9979.9080.1779.6725,800
Jun 07, 201979.4579.8878.9979.6479.1522,800
Jun 06, 201979.4779.7178.4979.1078.6126,000
Jun 05, 201979.9579.9878.5579.4778.9830,200
Jun 04, 201979.2079.9579.0079.9579.4543,200
Jun 03, 201978.9879.4077.8678.7878.2950,400
May 31, 201978.0379.0977.6279.0378.5456,700
May 30, 201979.0179.4678.0078.9278.4347,500
May 29, 201976.6279.7576.6278.8778.3856,900
May 28, 201979.6879.6878.8279.1678.6753,100
May 24, 201978.0479.8378.0479.6379.1457,900
May 23, 201979.1179.7377.1178.3477.8573,500
May 22, 201979.0580.9279.0579.9079.4055,300
May 21, 201978.8180.8378.7980.4979.9949,300
May 20, 201977.4179.5777.4178.8178.3259,500
May 17, 201977.6179.0376.8377.8077.32275,100
May 16, 201978.1178.8677.3678.1177.6358,600
May 15, 201977.4378.2676.0977.7777.2961,900
May 14, 201977.4877.8976.6577.3376.8576,500
May 13, 201977.8178.8376.9077.0376.5569,200
May 10, 201979.1579.7078.2478.8378.3440,900
May 09, 201978.4479.6377.5579.2978.8050,100
May 08, 201979.4381.2978.7379.0378.5444,200
May 07, 201982.0082.7080.2180.3379.8342,400
May 06, 201982.1583.8282.0683.2882.7659,000
May 06, 20190.5 Dividend
May 03, 201982.0183.7381.0783.7382.7155,600
May 02, 201980.7182.0080.3081.7780.7834,000
May 01, 201981.3281.5779.5180.6579.67120,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...