$53.16 -0.48 (%) Tompkins Financial Corp - AMEX

Jan. 23, 2015 | 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
1/23/201553.7853.9752.5853.1612,707
1/22/201552.3653.6452.0053.6443,631
1/21/201552.2352.5051.5851.7135,910
1/20/201552.7053.9951.0352.0523,466
1/16/201551.0052.6751.0052.5525,035
1/15/201551.3551.9350.8651.0328,873
1/14/201551.3451.9850.9151.5823,324
1/13/201551.3152.0050.7451.7923,564
1/12/201550.9551.5950.6450.9524,930
1/9/201552.0052.6550.9050.9123,607
1/8/201551.6552.9651.4452.1958,742
1/7/201551.4951.9750.9551.6128,172
1/6/201552.2652.9351.1151.2151,222
1/5/201553.9654.5552.3953.2751,510
1/2/201555.3255.6153.9054.5724,650
12/31/201455.7755.9255.1555.3039,697
12/30/201455.5856.0055.2855.5038,840
12/29/201456.4156.4855.2655.9045,884
12/26/201455.2457.1854.9456.1841,329
12/24/201454.3655.0154.3154.9422,678
12/23/201454.0054.9554.0054.5622,945
12/22/201452.9853.9552.9853.9520,085
12/19/201451.4254.0049.3153.34171,477
12/18/201451.2851.7250.0151.7226,132
12/17/201449.7751.1449.4551.0926,105
12/16/201449.5050.7949.5049.7318,746
12/15/201450.0250.1549.2649.2818,208
12/12/201449.6150.7249.4149.8414,684
12/11/201450.0150.7950.0150.3715,933
12/10/201450.5951.2049.6149.6422,470
12/9/201449.6651.5449.2651.3928,875
12/8/201450.6951.3149.9050.0516,820
12/5/201450.1951.3150.1951.0223,233
12/4/201449.9550.6049.6250.2519,579
12/3/201449.3750.3849.3750.1717,814
12/2/201448.6149.7548.6149.729,930
12/1/201449.2749.3548.4948.4924,817
11/28/201450.1450.3449.0449.0412,033
11/26/201450.0850.4950.0050.0223,556
11/25/201449.9350.2749.8750.2111,156
11/24/201449.3950.1949.2350.1717,417
11/21/201450.2950.2949.0149.2221,509
11/20/201449.3049.9749.2149.6413,884
11/19/201450.1450.1449.0149.5019,658
11/18/201450.1850.7050.1350.3038,394
11/17/201450.7551.5250.0250.0730,567
11/14/201451.0351.5650.6451.0271,146
11/13/201450.5550.9950.1050.7940,300
11/12/201449.6750.7149.6750.7023,447
11/11/201450.1550.7450.0050.1737,744
11/10/201449.9650.2549.4750.2122,574
11/7/201449.9749.9749.1549.7811,807
11/6/201449.5450.2348.8750.1534,875
11/5/201449.5549.9448.5149.2817,555
11/4/201450.0150.0148.7949.2567,779
11/3/201450.0450.7649.7249.9427,938
10/31/201449.4650.3949.1950.2053,252
10/30/201449.5049.8348.9149.5143,972
10/29/201449.0749.5348.0649.5032,497
10/28/201447.1249.2147.1249.2148,869
10/27/201446.6147.4046.6147.2223,967
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center