Tompkins Financial Corp $45.55

down -0.10


19/8/2014 04:02 PM  |  AMEX : TMP  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMP historical data

Date Open High Low Close Volume
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
6/4/201445.3045.5345.0445.3926,049
6/3/201445.5946.2345.5045.5519,004
6/2/201446.1546.8245.3345.9225,356
5/30/201446.4147.1645.7546.1515,634
5/29/201446.7247.3845.9746.1912,428
5/28/201446.8646.8645.0346.3523,554
5/27/201445.9147.0345.9146.8030,262
5/23/201445.5646.0645.4045.8834,029
5/22/201445.6445.7045.4145.5615,192
5/21/201445.5045.9944.8945.4226,298
5/20/201445.9446.0044.7345.4151,730
5/19/201445.7546.3245.6146.1418,740
5/16/201445.0746.0844.5045.7943,940
5/15/201445.1646.4744.5145.1245,246
5/14/201447.0447.1045.1645.1630,597
5/13/201448.2348.2345.9447.0248,511
5/12/201447.3148.4046.9748.2147,580
5/9/201445.0546.9945.0546.8525,649
5/8/201445.9846.7645.0745.2830,886
5/7/201445.8145.9044.9045.8929,519
5/6/201445.7946.4744.8744.9035,864
5/5/201445.7947.0845.1245.7528,257
5/2/201446.6647.1445.9546.0037,941
5/1/201446.5947.2145.9346.3150,168
4/30/201446.7847.5146.3447.1434,575
4/29/201447.5447.7046.6246.8220,134
4/28/201447.8647.9846.8847.0931,918
4/25/201447.9548.3847.2547.5137,117
4/24/201449.1549.1547.8448.1215,009
4/23/201448.9249.1948.2648.7121,352
4/22/201448.6049.0148.0448.9019,978
4/21/201448.2548.8348.0248.3613,006
4/17/201447.7948.7847.7948.2414,030
4/16/201448.1348.4447.3147.8027,153
4/15/201447.9247.9946.8047.6221,401
4/14/201448.0648.3347.0347.8827,083
4/11/201447.4047.9747.0547.4022,163
4/10/201449.1449.1447.4847.9356,000
4/9/201448.8949.3348.5749.0122,611
4/8/201449.0349.5848.8449.0317,360
4/7/201448.6749.3248.0649.0434,865
4/4/201451.0051.0048.8549.0634,452
4/3/201450.9951.3750.2450.6426,479
4/2/201450.8851.1150.5850.8125,824
4/1/201449.0350.7048.7150.6755,238
3/31/201448.2349.2348.2348.9630,448
3/28/201447.8048.8047.4747.7819,825
Trading Center