Tompkins Financial Corporation (TMP)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

46.55

-0.10

(-0.21%)

At close: 04:00PM EDT

46.55

0.00

(0.00%)

After hours:

04:07PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	46.37	46.63	45.70	46.55	46.55	52,100
23 Apr 2024	46.41	47.14	46.41	46.65	46.65	41,500
22 Apr 2024	45.69	46.49	45.69	46.27	46.27	47,000
19 Apr 2024	43.47	45.72	43.47	45.72	45.72	94,900
18 Apr 2024	43.90	44.01	43.39	43.69	43.69	56,100
17 Apr 2024	44.12	44.39	43.51	43.51	43.51	52,200
16 Apr 2024	44.32	44.41	43.52	43.74	43.74	63,600
15 Apr 2024	44.33	44.43	43.69	44.22	44.22	76,700
12 Apr 2024	43.85	44.34	43.61	44.33	44.33	48,200
11 Apr 2024	44.78	44.78	43.09	44.04	44.04	65,300
10 Apr 2024	46.67	46.67	43.68	44.14	44.14	83,000
09 Apr 2024	47.58	48.29	47.58	47.77	47.77	35,500
08 Apr 2024	47.13	47.75	47.04	47.48	47.48	33,800
05 Apr 2024	47.25	47.34	46.56	46.85	46.85	42,600
04 Apr 2024	48.11	48.60	47.19	47.45	47.45	60,100
03 Apr 2024	47.87	48.10	47.51	47.97	47.97	47,400
02 Apr 2024	48.20	48.22	47.49	47.68	47.68	66,600
01 Apr 2024	50.40	50.40	48.54	48.90	48.90	44,100
28 Mar 2024	49.48	50.50	49.07	50.29	50.29	75,100
27 Mar 2024	48.36	49.85	48.23	49.64	49.64	53,200
26 Mar 2024	48.07	48.07	47.53	47.62	47.62	59,200
25 Mar 2024	47.64	48.57	47.50	47.80	47.80	27,200
22 Mar 2024	48.70	49.17	47.57	47.86	47.86	42,300
21 Mar 2024	48.95	49.50	48.45	49.11	49.11	54,600
20 Mar 2024	46.65	48.95	46.31	48.73	48.73	62,700
19 Mar 2024	47.11	47.50	46.59	46.63	46.63	80,600
18 Mar 2024	48.33	48.33	46.84	46.97	46.97	88,800
15 Mar 2024	47.43	48.79	47.43	48.42	48.42	238,100
14 Mar 2024	48.84	48.84	47.18	47.48	47.48	69,500
13 Mar 2024	49.07	49.93	48.81	48.94	48.94	46,100
12 Mar 2024	50.31	50.46	49.06	49.20	49.20	37,300
11 Mar 2024	50.16	50.54	50.10	50.15	50.15	43,800
08 Mar 2024	50.01	50.47	49.64	50.21	50.21	45,300
07 Mar 2024	50.19	50.53	49.57	49.61	49.61	38,100
06 Mar 2024	49.57	50.16	48.05	49.68	49.68	59,800
05 Mar 2024	47.65	50.10	47.65	49.25	49.25	63,100
04 Mar 2024	48.69	49.27	47.68	47.69	47.69	35,500
01 Mar 2024	47.70	48.84	47.30	48.52	48.52	76,000
29 Feb 2024	48.00	48.91	47.69	48.16	48.16	48,600
28 Feb 2024	47.51	48.27	47.45	47.53	47.53	56,300
27 Feb 2024	47.68	48.62	47.65	47.74	47.74	45,100
26 Feb 2024	48.49	48.62	47.26	48.01	48.01	45,800
23 Feb 2024	48.61	48.85	48.01	48.80	48.80	43,100
22 Feb 2024	49.75	49.90	48.35	48.42	48.42	56,900
21 Feb 2024	50.29	50.43	49.63	49.69	49.69	45,100
20 Feb 2024	50.48	51.36	49.76	50.24	50.24	56,600
16 Feb 2024	50.65	51.77	49.89	51.24	51.24	82,800
15 Feb 2024	48.78	51.01	48.78	50.96	50.96	66,900
14 Feb 2024	48.71	48.99	47.61	48.50	48.50	46,900
13 Feb 2024	49.41	49.41	47.25	47.73	47.73	105,500
12 Feb 2024	49.70	51.50	49.70	51.11	51.11	50,700
09 Feb 2024	48.36	50.01	48.03	49.79	49.79	75,900
08 Feb 2024	47.70	48.81	47.70	48.41	48.41	80,800
08 Feb 2024	0.6 Dividend
07 Feb 2024	50.25	50.25	48.26	48.66	48.06	95,700
06 Feb 2024	48.45	50.21	48.45	50.20	49.58	95,200
05 Feb 2024	48.09	48.79	47.81	48.53	47.93	96,300
02 Feb 2024	48.01	49.08	48.00	48.56	47.96	98,500
01 Feb 2024	49.94	50.25	47.69	49.00	48.40	138,900
31 Jan 2024	52.64	52.64	49.39	49.39	48.78	134,300
30 Jan 2024	54.03	54.41	53.17	53.70	53.04	60,000
29 Jan 2024	54.12	54.79	53.56	54.63	53.96	67,100
26 Jan 2024	54.73	54.73	52.86	53.84	53.18	55,900
25 Jan 2024	56.40	56.46	53.95	54.34	53.67	60,000
24 Jan 2024	55.07	56.11	54.70	55.52	54.84	63,000
23 Jan 2024	55.92	56.12	54.71	54.75	54.07	58,300
22 Jan 2024	53.69	55.89	53.69	55.73	55.04	132,700
19 Jan 2024	52.37	53.33	51.80	53.24	52.58	54,900
18 Jan 2024	52.10	52.57	51.40	52.27	51.63	53,800
17 Jan 2024	51.45	52.28	51.34	51.94	51.30	64,800
16 Jan 2024	52.77	52.92	51.90	52.08	51.44	63,400
12 Jan 2024	54.39	54.39	52.82	53.47	52.81	62,600
11 Jan 2024	53.80	54.13	52.95	53.77	53.11	101,100
10 Jan 2024	54.42	54.57	53.62	54.34	53.67	90,100
09 Jan 2024	54.56	54.58	53.72	54.08	53.41	83,400
08 Jan 2024	55.80	56.00	54.65	55.22	54.54	55,400
05 Jan 2024	55.66	56.40	55.66	55.85	55.16	66,100
04 Jan 2024	56.66	56.82	55.72	55.90	55.21	77,600
03 Jan 2024	58.92	59.49	56.14	56.34	55.65	87,400
02 Jan 2024	59.48	60.55	58.88	59.28	58.55	102,400
29 Dec 2023	60.92	60.92	59.61	60.23	59.49	44,500
28 Dec 2023	61.41	61.79	60.72	60.97	60.22	39,800
27 Dec 2023	63.00	63.10	61.64	61.82	61.06	53,500
26 Dec 2023	62.80	63.13	62.05	62.68	61.91	105,000
22 Dec 2023	63.33	63.64	61.42	62.37	61.60	68,600
21 Dec 2023	64.01	64.01	61.57	62.55	61.78	56,600
20 Dec 2023	63.20	65.54	62.90	63.14	62.36	82,200
19 Dec 2023	62.67	63.89	62.57	63.33	62.55	68,700
18 Dec 2023	63.65	63.65	60.85	62.31	61.54	48,400
15 Dec 2023	63.86	64.71	63.16	63.28	62.50	288,100
14 Dec 2023	63.67	64.11	62.67	63.75	62.96	80,400
13 Dec 2023	58.82	62.00	58.17	61.55	60.79	114,800
12 Dec 2023	59.06	59.06	57.61	58.03	57.31	38,600
11 Dec 2023	58.77	58.81	58.07	58.71	57.99	44,000
08 Dec 2023	58.36	58.83	57.92	58.69	57.97	34,900
07 Dec 2023	56.58	57.70	56.53	57.32	56.61	60,500
06 Dec 2023	56.93	59.01	56.59	56.64	55.94	56,600
05 Dec 2023	56.73	58.39	56.40	56.92	56.22	55,300
04 Dec 2023	56.00	57.43	55.64	57.43	56.72	48,700
01 Dec 2023	53.11	56.10	52.50	55.86	55.17	69,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5955+0.0018(+0.30%)

NZD/EUR0.5554+0.0008(+0.14%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.97+0.16(+0.19%)

Tompkins Financial Corporation (TMP)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5955
+0.0018(+0.30%)

NZD/EUR
0.5554
+0.0008(+0.14%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.97
+0.16(+0.19%)