TMP - Tompkins Financial Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201981.3181.6180.0280.4580.4522,900
Jun 18, 201981.0081.6580.2581.3581.3528,800
Jun 17, 201981.6881.9180.2780.7080.7050,100
Jun 14, 201980.8081.7279.8781.2081.2029,500
Jun 13, 201980.3981.4679.7680.7780.7734,100
Jun 12, 201980.3280.6178.7780.0780.0719,800
Jun 11, 201980.6581.0779.5880.3380.3342,800
Jun 10, 201979.9080.9979.9080.1780.1725,800
Jun 07, 201979.4579.8878.9979.6479.6422,800
Jun 06, 201979.4779.7178.4979.1079.1026,000
Jun 05, 201979.9579.9878.5579.4779.4730,200
Jun 04, 201979.2079.9579.0079.9579.9543,200
Jun 03, 201978.9879.4077.8678.7878.7850,400
May 31, 201978.0379.0977.6279.0379.0356,700
May 30, 201979.0179.4678.0078.9278.9247,500
May 29, 201976.6279.7576.6278.8778.8756,900
May 28, 201979.6879.6878.8279.1679.1653,100
May 24, 201978.0479.8378.0479.6379.6357,900
May 23, 201979.1179.7377.1178.3478.3473,500
May 22, 201979.0580.9279.0579.9079.9055,300
May 21, 201978.8180.8378.7980.4980.4949,300
May 20, 201977.4179.5777.4178.8178.8159,500
May 17, 201977.6179.0376.8377.8077.80275,100
May 16, 201978.1178.8677.3678.1178.1158,600
May 15, 201977.4378.2676.0977.7777.7761,900
May 14, 201977.4877.8976.6577.3377.3376,500
May 13, 201977.8178.8376.9077.0377.0369,200
May 10, 201979.1579.7078.2478.8378.8340,900
May 09, 201978.4479.6377.5579.2979.2950,100
May 08, 201979.4381.2978.7379.0379.0344,200
May 07, 201982.0082.7080.2180.3380.3342,400
May 06, 201982.1583.8282.0683.2883.2859,000
May 06, 20190.5 Dividend
May 03, 201982.0183.7381.0783.7383.2355,600
May 02, 201980.7182.0080.3081.7781.2834,000
May 01, 201981.3281.5779.5180.6580.17120,400
Apr 30, 201980.9581.3080.0780.6780.1955,700
Apr 29, 201980.0181.5078.8080.6080.1239,500
Apr 26, 201977.4280.5777.3580.3579.8753,000
Apr 25, 201978.8678.8677.4877.4977.0321,100
Apr 24, 201978.7679.3478.2178.7178.2435,200
Apr 23, 201978.0879.7577.5679.4278.9525,800
Apr 22, 201979.0279.0276.6977.9977.5223,800
Apr 18, 201978.4279.5078.4278.9878.5119,600
Apr 17, 201979.7579.7578.2578.9778.5026,600
Apr 16, 201977.2779.6077.2779.4178.9421,000
Apr 15, 201979.0879.7077.2677.3376.8713,900
Apr 12, 201978.3979.4877.8478.9578.4825,400
Apr 11, 201978.5279.3377.9177.9277.4527,600
Apr 10, 201977.2879.5576.3779.2678.7937,800
Apr 09, 201978.0479.0476.7376.7376.2722,300
Apr 08, 201977.5578.6877.3378.4277.9522,300
Apr 05, 201976.6078.1576.6077.8677.4068,500
Apr 04, 201976.0477.0075.6676.9776.5127,600
Apr 03, 201976.9577.0075.6275.9375.4811,900
Apr 02, 201977.0177.0275.1776.2475.7822,100
Apr 01, 201976.3777.7576.3077.0476.5833,400
Mar 29, 201977.1077.5475.2576.0775.6235,800
Mar 28, 201975.4976.9575.3276.8976.4314,700
Mar 27, 201975.0376.4674.2275.6175.1630,600
Mar 26, 201974.0575.8273.5775.1274.6726,200
Mar 25, 201972.7374.4072.7373.4573.0129,100
Mar 22, 201976.0176.0172.7673.0072.5660,600
Mar 21, 201976.3177.6075.7276.3375.8747,600
Mar 20, 201977.8878.7276.3276.5076.0433,900
Mar 19, 201979.0679.4777.3277.9977.5246,200
Mar 18, 201977.9379.5277.8278.8978.4260,300
Mar 15, 201978.8581.1077.5977.9377.46136,600
Mar 14, 201980.0080.4778.8780.2979.8150,300
Mar 13, 201978.5179.8478.4779.5179.0447,400
Mar 12, 201978.5779.2178.1678.7578.2828,500
Mar 11, 201978.5079.5777.5579.1078.6335,800
Mar 08, 201975.0980.7775.0978.2177.7491,100
Mar 07, 201975.8276.6674.4375.6675.2133,200
Mar 06, 201978.5378.5375.4475.8675.4150,200
Mar 05, 201978.9679.2278.2078.4978.0221,500
Mar 04, 201980.7880.8378.7779.2978.8236,100
Mar 01, 201980.9381.0079.1580.9380.4532,600
Feb 28, 201979.8180.6878.5180.4179.9335,200
Feb 27, 201978.9079.9477.5479.9479.4628,400
Feb 26, 201978.7779.4178.6878.9378.4624,400
Feb 25, 201980.9881.3979.5979.7379.2538,400
Feb 22, 201981.2881.2880.3080.4980.0119,200
Feb 21, 201981.4681.4679.6380.4479.9615,900
Feb 20, 201980.6081.8379.8681.1380.6537,900
Feb 19, 201978.9681.3778.9680.7680.2838,400
Feb 15, 201978.1079.4176.4878.7478.2752,700
Feb 14, 201977.0678.3476.6577.1676.7032,200
Feb 13, 201977.4077.7476.1077.4076.9428,200
Feb 12, 201976.4477.3776.2576.8776.4112,700
Feb 11, 201975.9276.1875.6375.9075.4520,200
Feb 08, 201976.4276.4275.3975.7675.3113,500
Feb 07, 201976.0276.9775.6676.5276.0623,600
Feb 06, 201975.3976.0974.6275.9975.5410,100
Feb 05, 201977.3877.3875.6675.6775.2216,600
Feb 04, 201976.2776.7875.0876.7876.3222,200
Feb 04, 20190.5 Dividend
Feb 01, 201973.6976.0873.5576.0875.1325,200
Jan 31, 201973.5173.7171.5473.5472.6233,000
Jan 30, 201973.0073.9373.0073.7072.7818,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...