Tompkins Financial Corporation (TMP) Historical Stock Data
46.33 ↑0.48 (1.05%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TMP is down -0.01% a day on average. There have been 15 days where Tompkins Financial Corporation closed green and 15 days where TMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.23 | 46.33 | ↑$1.10 (2.43%) | 44.93 | 46.35 | 38.39K |
| 2024-04-25 | 46.21 | 45.85 | ↓$0.35 (-0.77%) | 45.09 | 46.21 | 48.49K |
| 2024-04-24 | 46.37 | 46.55 | ↑$0.18 (0.39%) | 45.70 | 46.63 | 52.14K |
| 2024-04-23 | 46.41 | 46.65 | ↑$0.24 (0.52%) | 46.41 | 47.14 | 41.49K |
| 2024-04-22 | 45.69 | 46.27 | ↑$0.58 (1.27%) | 45.69 | 46.49 | 46.98K |
| 2024-04-19 | 43.47 | 45.72 | ↑$2.25 (5.18%) | 43.47 | 45.72 | 94.92K |
| 2024-04-18 | 43.90 | 43.69 | ↓$0.21 (-0.48%) | 43.39 | 44.01 | 56.09K |
| 2024-04-17 | 44.12 | 43.51 | ↓$0.61 (-1.38%) | 43.51 | 44.39 | 52.19K |
| 2024-04-16 | 44.32 | 43.74 | ↓$0.58 (-1.31%) | 43.52 | 44.41 | 63.63K |
| 2024-04-15 | 44.33 | 44.22 | ↓$0.11 (-0.25%) | 43.69 | 44.43 | 76.65K |
| 2024-04-12 | 43.85 | 44.33 | ↑$0.48 (1.09%) | 43.61 | 44.34 | 48.16K |
| 2024-04-11 | 44.78 | 44.04 | ↓$0.74 (-1.65%) | 43.09 | 44.78 | 65.29K |
| 2024-04-10 | 46.67 | 44.14 | ↓$2.53 (-5.42%) | 43.68 | 46.67 | 83.05K |
| 2024-04-09 | 47.58 | 47.77 | ↑$0.19 (0.40%) | 47.58 | 48.29 | 35.51K |
| 2024-04-08 | 47.13 | 47.48 | ↑$0.35 (0.74%) | 47.04 | 47.75 | 33.81K |
| 2024-04-05 | 47.25 | 46.85 | ↓$0.40 (-0.85%) | 46.56 | 47.34 | 42.60K |
| 2024-04-04 | 48.11 | 47.45 | ↓$0.66 (-1.37%) | 47.19 | 48.60 | 60.11K |
| 2024-04-03 | 47.87 | 47.97 | ↑$0.10 (0.21%) | 47.51 | 48.10 | 47.42K |
| 2024-04-02 | 48.20 | 47.68 | ↓$0.52 (-1.08%) | 47.49 | 48.22 | 66.56K |
| 2024-04-01 | 50.40 | 48.90 | ↓$1.50 (-2.98%) | 48.54 | 50.40 | 44.12K |
| 2024-03-28 | 49.48 | 50.29 | ↑$0.81 (1.64%) | 49.07 | 50.50 | 75.11K |
| 2024-03-27 | 48.36 | 49.64 | ↑$1.28 (2.65%) | 48.23 | 49.85 | 53.23K |
| 2024-03-26 | 48.07 | 47.62 | ↓$0.45 (-0.94%) | 47.53 | 48.07 | 59.22K |
| 2024-03-25 | 47.64 | 47.80 | ↑$0.16 (0.34%) | 47.50 | 48.57 | 27.20K |
| 2024-03-22 | 48.70 | 47.86 | ↓$0.84 (-1.72%) | 47.57 | 49.17 | 42.28K |
| 2024-03-21 | 48.95 | 49.11 | ↑$0.16 (0.33%) | 48.45 | 49.50 | 54.68K |
| 2024-03-20 | 46.65 | 48.73 | ↑$2.08 (4.46%) | 46.31 | 48.95 | 62.69K |
| 2024-03-19 | 47.11 | 46.63 | ↓$0.48 (-1.02%) | 46.59 | 47.50 | 80.56K |
| 2024-03-18 | 48.33 | 46.97 | ↓$1.36 (-2.81%) | 46.84 | 48.33 | 88.81K |
| 2024-03-15 | 47.43 | 48.42 | ↑$0.99 (2.09%) | 47.43 | 48.79 | 238.14K |
Create an account or log in to view more rows.
$TMP I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$TMP BUY BUY BUY
$TMP it's just a matter of time and patience...
$TMP we want higher!!!
$TMP gonna come down hard today
$TMP is it Monday yet?
$TMP Take it Bears !
$TMP I blocked some bears and I liked it!
$TMP we’re fucked tomorrow boys
$TMP LFFGG