Tompkins Financial Corporation (TMP) Historical Stock Data
50.29 ↑0.65 (1.31%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TMP is up 0.14% a day on average. There have been 16 days where Tompkins Financial Corporation closed green and 14 days where TMP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 48.84 | 47.48 | ↓$1.36 (-2.78%) | 47.18 | 48.84 | 69.52K |
2024-03-13 | 49.07 | 48.94 | ↓$0.13 (-0.26%) | 48.81 | 49.93 | 46.11K |
2024-03-12 | 50.31 | 49.20 | ↓$1.11 (-2.21%) | 49.06 | 50.46 | 37.34K |
2024-03-11 | 50.16 | 50.15 | ↓$0.01 (-0.02%) | 50.10 | 50.54 | 43.83K |
2024-03-08 | 50.01 | 50.21 | ↑$0.20 (0.40%) | 49.64 | 50.47 | 45.30K |
2024-03-07 | 50.19 | 49.61 | ↓$0.58 (-1.16%) | 49.57 | 50.53 | 38.08K |
2024-03-06 | 49.19 | 49.68 | ↑$0.49 (1.00%) | 48.23 | 50.05 | 58.64K |
2024-03-05 | 47.65 | 49.25 | ↑$1.60 (3.36%) | 47.65 | 50.10 | 63.05K |
2024-03-04 | 48.69 | 47.69 | ↓$1.00 (-2.05%) | 47.68 | 49.27 | 35.49K |
2024-03-01 | 47.70 | 48.52 | ↑$0.82 (1.72%) | 47.30 | 48.84 | 76.01K |
2024-02-29 | 48.00 | 48.16 | ↑$0.16 (0.33%) | 47.69 | 48.91 | 48.60K |
2024-02-28 | 47.51 | 47.53 | ↑$0.02 (0.04%) | 47.45 | 48.27 | 56.28K |
2024-02-27 | 47.68 | 47.74 | ↑$0.06 (0.13%) | 47.65 | 48.62 | 45.13K |
2024-02-26 | 48.49 | 48.01 | ↓$0.48 (-0.99%) | 47.26 | 48.62 | 45.75K |
2024-02-23 | 48.61 | 48.80 | ↑$0.19 (0.39%) | 48.01 | 48.85 | 43.09K |
2024-02-22 | 49.75 | 48.42 | ↓$1.33 (-2.67%) | 48.35 | 49.90 | 56.86K |
2024-02-21 | 50.29 | 49.69 | ↓$0.60 (-1.19%) | 49.63 | 50.43 | 45.12K |
2024-02-20 | 50.48 | 50.24 | ↓$0.24 (-0.48%) | 49.76 | 51.36 | 56.64K |
2024-02-16 | 50.65 | 51.24 | ↑$0.59 (1.16%) | 49.89 | 51.77 | 82.82K |
2024-02-15 | 48.78 | 50.96 | ↑$2.18 (4.47%) | 48.78 | 51.01 | 66.85K |
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