Tompkins Financial Corporation (TMP)

TMP
🏛️ Vereinigte Staaten →
65.72
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 60.92 60.92 59.61 60.23 0.0M
2023-12-28 61.41 61.79 60.72 60.97 0.0M
2023-12-27 63.00 63.10 61.64 61.82 0.1M
2023-12-26 62.80 63.13 62.05 62.68 0.1M
2023-12-22 63.33 63.64 61.42 62.37 0.1M
2023-12-21 64.01 64.01 61.57 62.55 0.1M
2023-12-20 63.20 65.54 62.90 63.14 0.1M
2023-12-19 62.67 63.89 62.57 63.33 0.1M
2023-12-18 63.65 63.65 60.85 62.31 0.0M
2023-12-15 63.86 64.71 63.16 63.28 0.3M
2023-12-14 63.67 64.11 62.67 63.75 0.1M
2023-12-13 58.82 62.00 58.17 61.55 0.1M
2023-12-12 59.06 59.06 57.61 58.03 0.0M
2023-12-11 58.77 58.81 58.07 58.71 0.0M
2023-12-08 58.36 58.83 57.92 58.69 0.0M
2023-12-07 56.58 57.70 56.53 57.32 0.1M
2023-12-06 56.93 59.01 56.59 56.64 0.1M
2023-12-05 56.73 58.39 56.40 56.92 0.1M
2023-12-04 56.00 57.43 55.64 57.43 0.0M
2023-12-01 53.11 56.10 52.50 55.86 0.1M
2023-11-30 53.63 54.09 52.51 52.97 0.1M
2023-11-29 52.76 54.22 52.76 53.48 0.0M
2023-11-28 53.07 53.18 52.42 52.68 0.0M
2023-11-27 53.40 53.61 52.92 52.99 0.0M
2023-11-24 53.34 54.20 53.21 54.16 0.0M
2023-11-22 53.79 53.86 52.91 53.26 0.0M
2023-11-21 54.67 54.68 52.96 53.10 0.0M
2023-11-20 55.76 55.76 54.53 54.74 0.0M
2023-11-17 53.12 55.77 53.12 55.04 0.1M
2023-11-16 56.54 56.54 54.71 55.24 0.0M
2023-11-15 56.37 57.97 55.60 56.27 0.1M
2023-11-14 52.66 55.88 52.66 55.88 0.1M
2023-11-13 51.09 51.44 50.77 51.11 0.0M
2023-11-10 51.05 51.39 50.26 50.90 0.0M
2023-11-09 52.46 52.46 50.77 51.02 0.0M
2023-11-08 52.84 52.84 51.17 51.96 0.0M
2023-11-07 52.98 53.25 52.05 52.63 0.0M
2023-11-06 53.73 55.07 52.43 53.45 0.0M
2023-11-03 53.40 54.51 52.99 54.25 0.1M
2023-11-02 50.26 52.25 50.26 52.25 0.0M
2023-11-01 50.39 50.55 49.31 49.89 0.1M
2023-10-31 50.30 50.79 49.76 50.08 0.0M
2023-10-30 49.22 50.61 49.22 50.30 0.0M
2023-10-27 48.81 50.33 48.81 49.32 0.0M
2023-10-26 48.38 50.21 48.38 50.21 0.0M
2023-10-25 47.62 49.11 47.41 48.74 0.0M
2023-10-24 49.12 49.12 47.65 48.24 0.0M
2023-10-23 48.61 49.69 48.61 48.67 0.0M
2023-10-20 49.89 49.89 48.49 48.49 0.1M
2023-10-19 50.12 50.71 49.83 49.88 0.0M
2023-10-18 50.98 51.18 50.17 50.31 0.0M
2023-10-17 49.92 51.97 49.21 51.67 0.1M
2023-10-16 49.43 50.47 49.07 50.27 0.1M
2023-10-13 50.18 50.18 48.85 49.15 0.0M
2023-10-12 50.10 50.30 49.24 50.23 0.1M
2023-10-11 50.51 50.53 49.77 50.26 0.0M
2023-10-10 50.53 50.89 50.06 50.14 0.0M
2023-10-09 49.50 51.39 49.50 50.67 0.0M
2023-10-06 50.41 51.52 49.62 49.94 0.1M
2023-10-05 50.20 51.06 49.81 50.99 0.1M
2023-10-04 49.52 50.32 48.78 50.07 0.1M
2023-10-03 49.05 50.12 48.60 49.72 0.1M
2023-10-02 49.01 49.59 48.51 49.24 0.1M
2023-09-29 48.90 49.60 48.58 48.99 0.1M
2023-09-28 48.55 49.27 48.32 48.75 0.1M
2023-09-27 48.50 48.67 47.72 48.59 0.0M
2023-09-26 48.44 49.07 47.45 47.93 0.0M
2023-09-25 47.21 49.10 46.85 48.93 0.1M
2023-09-22 47.86 47.98 47.00 47.33 0.0M
2023-09-21 48.00 48.40 47.53 47.85 0.0M
2023-09-20 48.79 49.12 48.06 48.13 0.0M
2023-09-19 49.00 49.20 48.28 48.37 0.0M
2023-09-18 50.56 50.78 48.82 49.05 0.0M
2023-09-15 50.49 51.32 49.60 50.06 0.3M
2023-09-14 49.64 52.42 49.39 50.92 0.1M
2023-09-13 49.76 49.76 49.03 49.23 0.0M
2023-09-12 49.70 50.10 49.02 49.85 0.0M
2023-09-11 50.82 51.44 49.47 49.53 0.0M
2023-09-08 50.00 50.74 49.68 50.54 0.0M
2023-09-07 50.07 50.58 49.31 50.44 0.1M
2023-09-06 50.41 50.68 49.97 50.01 0.0M
2023-09-05 51.31 51.35 49.88 50.44 0.1M
2023-09-01 52.13 52.66 51.93 51.93 0.0M
2023-08-31 52.30 52.44 51.63 51.93 0.0M
2023-08-30 51.59 52.42 51.18 52.22 0.0M
2023-08-29 51.55 52.33 51.09 51.99 0.0M
2023-08-28 50.85 52.50 50.85 51.68 0.0M
2023-08-25 52.06 52.06 50.87 51.47 0.0M
2023-08-24 51.64 52.85 51.29 51.90 0.0M
2023-08-23 51.90 52.48 51.74 52.08 0.0M
2023-08-22 53.12 53.19 51.90 52.15 0.0M
2023-08-21 54.41 55.43 53.02 53.47 0.0M
2023-08-18 53.75 55.22 53.75 54.45 0.1M
2023-08-17 54.65 55.17 53.77 54.22 0.0M
2023-08-16 55.02 55.62 53.96 54.00 0.0M
2023-08-15 56.28 56.81 54.92 54.92 0.1M
2023-08-14 57.64 58.15 56.00 57.43 0.1M
2023-08-11 56.64 57.28 56.48 57.21 0.0M
2023-08-10 57.72 57.72 54.99 56.75 0.0M
2023-08-09 57.75 57.75 56.75 57.36 0.0M
2023-08-08 57.84 58.44 56.06 58.31 0.0M
2023-08-07 57.78 59.61 57.78 58.51 0.0M
2023-08-04 59.05 59.83 58.42 59.15 0.0M
2023-08-03 58.86 59.84 58.54 59.19 0.0M
2023-08-02 58.69 59.80 58.46 59.22 0.0M
2023-08-01 59.43 60.38 58.76 59.64 0.0M
2023-07-31 60.35 61.00 59.58 60.16 0.0M
2023-07-28 60.88 61.31 60.26 61.07 0.0M
2023-07-27 60.54 61.60 60.00 60.71 0.0M
2023-07-26 59.12 61.70 59.12 61.70 0.0M
2023-07-25 59.80 59.80 58.74 58.87 0.0M
2023-07-24 58.52 60.88 58.29 60.47 0.0M
2023-07-21 61.40 61.40 58.76 59.07 0.0M
2023-07-20 60.44 60.44 59.26 60.04 0.0M
2023-07-19 59.22 60.58 59.13 60.56 0.0M
2023-07-18 57.08 58.88 57.08 58.81 0.0M
2023-07-17 55.20 57.63 55.20 56.64 0.0M
2023-07-14 57.25 57.25 55.50 56.12 0.0M
2023-07-13 57.44 57.73 56.18 56.84 0.0M
2023-07-12 56.94 58.00 56.32 56.58 0.0M
2023-07-11 55.59 56.34 55.00 56.13 0.0M
2023-07-10 55.00 56.73 55.00 55.38 0.0M
2023-07-07 54.71 56.03 54.30 55.00 0.0M
2023-07-06 54.84 55.00 53.45 54.24 0.0M
2023-07-05 56.03 56.74 55.22 55.45 0.0M
2023-07-03 55.28 56.99 55.27 56.99 0.0M
2023-06-30 56.50 56.75 55.56 55.70 0.0M
2023-06-29 56.92 57.44 56.64 56.68 0.0M
2023-06-28 56.86 56.86 56.02 56.26 0.0M
2023-06-27 56.15 57.96 56.15 57.09 0.0M
2023-06-26 56.30 56.82 53.34 56.13 0.0M
2023-06-23 55.88 57.04 55.50 56.93 0.1M
2023-06-22 58.22 58.22 55.70 56.61 0.1M
2023-06-21 59.31 59.31 57.34 57.45 0.1M
2023-06-20 59.57 59.57 58.77 58.88 0.0M
2023-06-16 60.52 60.52 58.60 59.85 0.1M
2023-06-15 59.17 60.30 58.50 60.10 0.0M
2023-06-14 60.96 61.43 58.24 58.67 0.1M
2023-06-13 58.49 60.70 58.49 60.57 0.0M
2023-06-12 60.63 60.63 58.61 58.95 0.1M
2023-06-09 61.37 61.37 59.73 60.49 0.0M
2023-06-08 60.58 61.28 59.45 61.08 0.1M
2023-06-07 59.21 61.30 58.59 60.87 0.1M
2023-06-06 54.57 58.96 54.39 58.26 0.1M
2023-06-05 56.73 56.73 54.40 54.63 0.0M
2023-06-02 53.95 57.54 53.72 57.39 0.1M
2023-06-01 53.16 54.05 52.09 53.83 0.0M
2023-05-31 53.54 53.64 51.51 52.30 0.0M
2023-05-30 55.04 55.04 53.30 53.95 0.0M
2023-05-26 53.84 54.52 53.15 54.25 0.0M
2023-05-25 54.56 54.66 53.50 53.86 0.0M
2023-05-24 55.70 55.70 54.69 54.78 0.0M
2023-05-23 55.11 56.88 55.11 55.65 0.0M
2023-05-22 54.54 54.96 53.81 54.89 0.0M
2023-05-19 56.58 56.58 52.55 53.70 0.0M
2023-05-18 55.51 56.27 54.27 54.62 0.0M
2023-05-17 53.52 56.24 53.02 55.83 0.1M
2023-05-16 50.90 53.58 50.90 52.22 0.1M
2023-05-15 50.88 52.00 50.35 51.18 0.1M
2023-05-12 51.20 51.20 49.46 50.83 0.0M
2023-05-11 50.86 52.32 50.32 50.57 0.0M
2023-05-10 53.33 53.64 51.21 52.11 0.0M
2023-05-09 52.68 54.50 51.44 51.81 0.1M
2023-05-08 55.19 55.34 52.60 53.03 0.0M
2023-05-05 54.15 55.28 53.06 55.02 0.0M
2023-05-04 52.95 53.00 48.68 52.21 0.1M
2023-05-03 54.77 55.88 52.91 53.33 0.0M
2023-05-02 57.90 58.89 54.48 54.95 0.1M
2023-05-01 58.21 59.40 58.09 58.28 0.0M
2023-04-28 59.00 60.02 58.08 58.62 0.1M
2023-04-27 58.45 59.20 58.07 59.03 0.0M
2023-04-26 57.61 58.60 57.23 58.24 0.0M
2023-04-25 59.70 59.70 57.56 58.02 0.0M
2023-04-24 59.63 60.31 59.58 60.23 0.0M
2023-04-21 60.51 60.51 58.74 59.45 0.0M
2023-04-20 61.01 61.01 60.02 60.82 0.0M
2023-04-19 60.45 62.29 60.00 61.41 0.0M
2023-04-18 62.63 62.63 60.03 60.10 0.0M
2023-04-17 59.85 62.60 59.66 62.48 0.1M
2023-04-14 63.58 63.58 60.00 60.75 0.0M
2023-04-13 62.12 63.43 62.12 62.97 0.0M
2023-04-12 64.20 64.20 62.10 62.63 0.0M
2023-04-11 63.95 64.45 63.30 63.33 0.0M
2023-04-10 63.61 64.75 63.07 63.73 0.0M
2023-04-06 63.18 64.31 63.18 63.61 0.0M
2023-04-05 62.92 63.96 62.92 63.54 0.0M
2023-04-04 65.48 65.48 62.58 63.55 0.0M
2023-04-03 66.02 66.31 64.67 65.27 0.0M
2023-03-31 65.43 66.43 65.06 66.21 0.0M
2023-03-30 67.73 67.73 64.94 65.48 0.0M
2023-03-29 67.01 67.37 66.50 67.19 0.0M
2023-03-28 66.73 67.51 66.14 66.67 0.0M
2023-03-27 68.00 68.15 66.90 66.90 0.0M
2023-03-24 65.00 67.86 64.52 67.47 0.0M
2023-03-23 67.45 67.50 64.22 65.33 0.0M
2023-03-22 68.97 69.70 66.12 66.12 0.0M
2023-03-21 69.03 70.94 68.91 69.46 0.0M
2023-03-20 68.71 69.91 67.55 67.61 0.1M
2023-03-17 70.99 70.99 67.05 68.36 0.2M
2023-03-16 67.30 72.79 66.94 71.70 0.1M
2023-03-15 66.75 69.18 66.08 68.31 0.1M
2023-03-14 70.37 72.36 67.63 68.19 0.1M
2023-03-13 68.82 71.63 66.29 66.53 0.2M
2023-03-10 68.00 75.93 68.00 71.64 0.1M
2023-03-09 72.55 72.55 69.56 69.93 0.1M
2023-03-08 72.97 73.30 72.31 73.13 0.1M
2023-03-07 72.79 74.16 72.41 72.82 0.0M
2023-03-06 74.18 74.92 73.41 73.49 0.1M
2023-03-03 74.38 74.95 73.55 74.56 0.0M
2023-03-02 73.81 74.81 73.31 73.60 0.0M
2023-03-01 75.11 75.11 74.12 74.45 0.0M
2023-02-28 74.48 75.53 74.48 74.79 0.1M
2023-02-27 75.70 75.70 74.60 75.21 0.0M
2023-02-24 74.93 75.69 74.83 75.30 0.0M
2023-02-23 75.82 76.10 74.97 75.57 0.0M
2023-02-22 76.01 76.20 75.16 75.62 0.0M
2023-02-21 76.82 76.82 75.82 75.83 0.0M
2023-02-17 76.10 77.45 75.79 77.36 0.0M
2023-02-16 76.77 77.04 76.08 76.43 0.0M
2023-02-15 76.03 77.99 75.60 77.53 0.0M
2023-02-14 76.89 76.91 75.62 75.62 0.0M
2023-02-13 77.01 77.35 76.53 76.58 0.0M
2023-02-10 75.88 76.79 75.55 76.28 0.0M
2023-02-09 77.30 77.30 75.85 76.21 0.0M
2023-02-08 78.71 79.02 77.08 77.23 0.1M
2023-02-07 76.89 79.48 76.57 79.14 0.2M
2023-02-06 77.10 77.67 76.34 77.42 0.2M
2023-02-03 77.00 78.92 77.00 78.47 0.0M
2023-02-02 75.58 77.77 75.58 77.77 0.1M
2023-02-01 74.72 76.47 74.27 75.08 0.0M
2023-01-31 74.42 76.17 74.42 75.33 0.1M
2023-01-30 74.84 74.91 74.28 74.28 0.0M
2023-01-27 76.59 76.63 75.35 75.35 0.0M
2023-01-26 74.48 74.69 74.27 74.69 0.0M
2023-01-25 74.18 74.94 74.18 74.48 0.0M
2023-01-24 75.00 75.18 74.50 74.50 0.0M
2023-01-23 75.01 75.46 74.82 75.15 0.0M
2023-01-20 75.20 75.61 74.20 75.26 0.0M
2023-01-19 74.05 74.85 73.93 74.04 0.0M
2023-01-18 76.00 76.25 74.19 74.75 0.0M
2023-01-17 76.94 76.94 75.65 76.52 0.0M
2023-01-13 76.23 77.79 76.23 77.30 0.0M
2023-01-12 75.92 77.64 75.65 77.34 0.0M
2023-01-11 76.21 76.21 74.41 75.49 0.0M
2023-01-10 75.61 76.41 74.34 75.42 0.0M
2023-01-09 76.93 77.43 75.24 75.99 0.0M
2023-01-06 75.98 77.52 75.35 77.33 0.0M
2023-01-05 76.07 76.14 74.83 75.79 0.0M
2023-01-04 77.26 77.26 75.84 76.36 0.0M
2023-01-03 78.06 78.06 76.30 77.08 0.0M