$47.04 -0.02 (%) Tompkins Financial Corp - AMEX

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMP historical data

Date Open High Low Close Volume
10/24/201447.3147.5046.9047.0422,076
10/23/201446.9847.4446.2847.0629,244
10/22/201447.1047.1046.2846.4420,782
10/21/201446.4547.1946.2847.0631,620
10/20/201446.5946.9045.8146.4922,981
10/17/201447.7547.7546.4746.4738,074
10/16/201445.2548.0044.0747.46104,114
10/15/201446.0046.5045.0045.8858,457
10/14/201446.0046.9345.4146.2958,031
10/13/201444.6846.2144.2845.9338,272
10/10/201444.3445.4744.3444.9126,272
10/9/201445.4045.4744.3144.5351,282
10/8/201443.9545.6143.9545.4542,786
10/7/201444.3045.1343.9843.9825,115
10/6/201444.8845.1044.4144.4117,630
10/3/201444.9745.1444.5044.7128,711
10/2/201444.1444.5843.8444.5031,106
10/1/201444.1944.5043.7743.9843,370
9/30/201444.1045.0544.0844.0852,760
9/29/201444.1244.4644.0144.2026,116
9/26/201444.2344.4944.0044.4223,469
9/25/201444.5044.9044.1044.1628,761
9/24/201444.5945.1444.4144.6320,356
9/23/201444.8245.5444.3944.3925,979
9/22/201445.3045.4244.7544.8229,604
9/19/201445.5445.6945.2845.3070,417
9/18/201445.3245.6945.3045.4530,714
9/17/201445.2545.4445.0045.2913,914
9/16/201445.1145.5844.9045.03113,836
9/15/201445.5745.5745.1045.1417,081
9/12/201445.9345.9345.2745.5417,216
9/11/201445.3846.0945.2545.8013,148
9/10/201445.1445.6345.1445.5311,827
9/9/201445.5045.7345.0045.0718,758
9/8/201445.7145.8345.2745.8312,717
9/5/201445.3645.7945.1545.608,618
9/4/201445.5645.9245.5645.6126,369
9/3/201446.1946.1945.0845.5624,880
9/2/201445.8946.2145.5145.8423,493
8/29/201445.4245.8845.2545.7914,918
8/28/201445.7045.7745.2745.3710,339
8/27/201445.8545.8545.4645.714,777
8/26/201445.3545.8545.3545.7821,511
8/25/201445.6245.8545.1945.5128,782
8/22/201445.3645.6745.2645.5423,842
8/21/201444.9445.5044.7045.2829,865
8/20/201445.3745.5544.7545.1221,140
8/19/201445.5345.8545.3645.5513,203
8/18/201445.4145.7345.1345.6526,110
8/15/201445.3945.4044.0144.8356,173
8/14/201444.6945.2644.5644.7022,142
8/13/201444.8145.2844.7644.9522,749
8/12/201444.7145.1044.2044.8229,249
8/11/201444.7345.3744.1044.7420,723
8/8/201444.0744.6444.0444.3616,331
8/7/201444.4344.9343.9144.1417,753
8/6/201443.9344.6343.5344.4623,165
8/5/201443.9644.6043.6344.1630,072
8/4/201444.1444.4043.5144.0847,236
8/1/201444.6444.9343.8044.0450,197
7/31/201444.6044.9644.1444.4839,467
7/30/201445.2545.6744.5845.3728,610
7/29/201445.1945.4944.7644.8549,475
7/28/201445.2545.6945.0545.0533,798
7/25/201445.0045.5045.0045.2229,937
7/24/201445.5845.9245.0245.1320,353
7/23/201445.2445.7945.1145.4820,257
7/22/201445.8545.8745.2345.2417,782
7/21/201445.7045.8345.1245.4713,614
7/18/201445.0045.9745.0045.9339,374
7/17/201446.0046.2545.0045.4066,094
7/16/201446.8046.8046.0946.2521,904
7/15/201446.8046.9846.2546.6328,041
7/14/201447.3347.3346.5246.8722,082
7/11/201446.8547.2446.5046.6126,775
7/10/201446.9247.3946.4847.0131,515
7/9/201448.2848.2947.4047.7223,606
7/8/201448.2448.2447.8247.9342,533
7/7/201448.0648.7047.7048.1929,797
7/3/201448.4348.9547.8148.3550,701
7/2/201448.7848.7847.9948.0528,210
7/1/201448.3649.7848.3648.7844,204
6/30/201447.7348.3247.2148.1825,769
6/27/201447.5948.2647.5047.7026,267
6/26/201448.0048.1047.5048.048,516
6/25/201447.2647.9147.0347.8830,871
6/24/201448.1348.6747.4747.6722,291
6/23/201448.5048.5047.5348.0110,924
6/20/201448.3048.4547.9348.2658,910
6/19/201448.4048.4047.5448.0411,501
6/18/201448.0148.3647.3348.2423,872
6/17/201447.1148.0047.1147.8122,021
6/16/201446.8147.5046.8147.2515,518
6/13/201448.1548.1547.0447.4616,963
6/12/201448.1948.2547.7047.8628,081
6/11/201448.0048.3147.9848.27114,519
6/10/201448.1748.3147.3748.1373,536
6/9/201447.6448.4047.2548.2713,777
6/6/201447.5848.0947.2547.4431,621
6/5/201445.3447.2445.3447.2323,026
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center