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
2024-12-31 68.20 69.17 67.43 67.83 0.0M
2024-12-30 67.59 68.48 66.97 67.87 0.0M
2024-12-27 68.86 69.47 67.19 67.97 0.0M
2024-12-26 68.59 69.60 68.16 69.54 0.0M
2024-12-24 68.80 69.33 68.06 69.21 0.0M
2024-12-23 68.67 70.16 65.74 68.38 0.0M
2024-12-20 66.74 69.74 66.74 69.38 0.3M
2024-12-19 70.07 71.09 67.70 67.86 0.1M
2024-12-18 74.24 75.21 68.30 68.77 0.1M
2024-12-17 75.08 75.08 73.07 73.64 0.1M
2024-12-16 76.02 76.12 74.90 75.98 0.1M
2024-12-13 76.35 76.43 75.08 76.43 0.0M
2024-12-12 77.48 78.30 75.88 76.09 0.0M
2024-12-11 77.00 78.47 76.46 77.74 0.1M
2024-12-10 75.70 77.00 75.00 76.07 0.0M
2024-12-09 77.60 77.61 75.23 75.61 0.0M
2024-12-06 77.14 77.31 75.80 76.90 0.0M
2024-12-05 78.12 78.50 76.29 76.44 0.0M
2024-12-04 76.30 77.33 74.89 77.31 0.0M
2024-12-03 75.99 76.42 75.32 76.04 0.0M
2024-12-02 77.17 77.17 74.84 76.31 0.1M
2024-11-29 78.15 78.88 76.02 76.31 0.0M
2024-11-27 78.76 78.76 75.73 77.23 0.0M
2024-11-26 75.66 77.54 74.95 76.41 0.1M
2024-11-25 76.82 79.01 76.06 76.06 0.1M
2024-11-22 75.20 76.77 75.20 76.14 0.1M
2024-11-21 73.74 76.59 73.74 75.42 0.1M
2024-11-20 73.62 73.62 72.51 73.49 0.1M
2024-11-19 72.67 74.30 72.67 74.25 0.0M
2024-11-18 75.88 76.58 74.10 74.10 0.0M
2024-11-15 75.34 75.86 74.12 75.45 0.1M
2024-11-14 75.05 75.43 73.52 74.67 0.0M
2024-11-13 75.67 76.68 73.73 74.11 0.1M
2024-11-12 75.40 76.55 74.35 74.62 0.0M
2024-11-11 74.75 76.64 74.31 75.96 0.1M
2024-11-08 73.04 73.95 72.00 73.70 0.1M
2024-11-07 76.75 77.75 72.72 73.21 0.1M
2024-11-06 71.81 78.28 71.81 78.15 0.2M
2024-11-05 65.01 66.44 63.31 66.44 0.0M
2024-11-04 64.11 65.88 64.03 64.80 0.0M
2024-11-01 64.91 65.29 64.08 64.83 0.0M
2024-10-31 65.86 66.45 64.25 64.54 0.1M
2024-10-30 66.86 68.45 65.27 65.40 0.1M
2024-10-29 66.08 67.41 65.53 67.30 0.0M
2024-10-28 61.88 66.85 61.88 66.75 0.1M
2024-10-25 63.45 63.45 60.51 60.75 0.0M
2024-10-24 62.00 62.46 60.85 61.87 0.0M
2024-10-23 61.76 62.79 60.28 61.99 0.0M
2024-10-22 60.70 62.58 60.70 62.51 0.0M
2024-10-21 63.92 63.92 60.80 60.92 0.1M
2024-10-18 65.78 65.89 63.78 64.17 0.0M
2024-10-17 65.04 65.99 63.97 65.99 0.0M
2024-10-16 64.96 65.51 64.35 64.71 0.1M
2024-10-15 62.46 65.40 61.95 63.92 0.1M
2024-10-14 61.99 63.01 61.39 62.35 0.0M
2024-10-11 59.46 62.17 59.46 61.98 0.0M
2024-10-10 59.34 59.87 58.49 59.17 0.0M
2024-10-09 58.93 60.06 58.93 59.99 0.0M
2024-10-08 59.49 59.78 58.75 58.78 0.0M
2024-10-07 59.73 60.39 58.87 59.48 0.0M
2024-10-04 60.91 60.91 59.91 60.02 0.0M
2024-10-03 59.51 60.22 58.80 59.55 0.0M
2024-10-02 57.90 60.35 56.53 60.29 0.1M
2024-10-01 57.41 57.41 55.85 56.09 0.0M
2024-09-30 57.48 58.57 56.54 57.79 0.1M
2024-09-27 58.17 58.23 56.84 57.48 0.0M
2024-09-26 58.40 58.40 56.71 57.13 0.0M
2024-09-25 58.37 58.37 56.96 57.24 0.0M
2024-09-24 59.20 59.20 57.91 58.45 0.0M
2024-09-23 59.32 59.87 58.26 59.18 0.1M
2024-09-20 60.82 61.09 58.62 58.66 0.3M
2024-09-19 61.72 61.82 60.15 61.75 0.1M
2024-09-18 59.03 62.06 57.81 59.78 0.0M
2024-09-17 59.58 60.83 58.33 59.55 0.0M
2024-09-16 57.86 58.96 57.32 58.71 0.0M
2024-09-13 56.85 57.82 56.46 57.70 0.0M
2024-09-12 56.04 56.18 55.18 55.81 0.0M
2024-09-11 56.00 56.00 53.95 55.69 0.0M
2024-09-10 57.07 57.07 55.49 56.79 0.0M
2024-09-09 57.10 57.31 56.19 56.47 0.0M
2024-09-06 58.28 58.54 56.97 57.05 0.0M
2024-09-05 59.69 59.70 57.66 57.78 0.0M
2024-09-04 59.74 60.41 58.73 59.11 0.0M
2024-09-03 60.62 61.29 59.62 59.91 0.1M
2024-08-30 61.19 61.59 60.10 61.34 0.0M
2024-08-29 61.13 61.38 60.06 60.83 0.0M
2024-08-28 59.91 61.34 59.64 60.70 0.0M
2024-08-27 60.58 60.62 59.93 60.33 0.0M
2024-08-26 62.75 62.75 60.86 61.22 0.0M
2024-08-23 58.31 62.69 58.22 61.82 0.0M
2024-08-22 57.30 58.55 57.30 57.70 0.0M
2024-08-21 57.49 57.59 56.37 57.59 0.0M
2024-08-20 58.48 58.48 56.66 56.74 0.0M
2024-08-19 58.74 58.77 57.77 58.75 0.0M
2024-08-16 56.92 59.36 56.74 58.53 0.1M
2024-08-15 56.00 57.47 56.00 56.89 0.1M
2024-08-14 55.06 55.22 54.00 54.47 0.0M
2024-08-13 54.33 54.83 53.52 54.64 0.0M
2024-08-12 55.33 55.61 53.41 53.99 0.0M
2024-08-09 55.92 56.00 54.13 54.94 0.1M
2024-08-08 56.42 56.74 55.18 56.69 0.0M
2024-08-07 56.80 57.49 55.27 55.27 0.1M
2024-08-06 56.75 56.75 55.78 56.11 0.0M
2024-08-05 55.91 57.61 55.01 56.33 0.1M
2024-08-02 57.64 59.38 57.25 58.85 0.1M
2024-08-01 63.10 63.10 59.00 60.57 0.1M
2024-07-31 63.63 65.29 61.83 62.94 0.1M
2024-07-30 63.17 64.40 62.56 63.96 0.1M
2024-07-29 64.66 64.72 63.08 63.46 0.0M
2024-07-26 65.00 65.00 62.38 63.80 0.1M
2024-07-25 60.94 64.52 60.94 63.58 0.1M
2024-07-24 59.55 61.52 59.55 60.72 0.1M
2024-07-23 57.90 61.09 57.01 60.40 0.1M
2024-07-22 57.06 58.95 56.50 58.23 0.1M
2024-07-19 57.25 58.53 57.04 57.83 0.1M
2024-07-18 58.24 59.44 56.39 56.98 0.1M
2024-07-17 56.51 59.25 56.51 58.88 0.1M
2024-07-16 54.69 57.72 54.69 57.58 0.1M
2024-07-15 52.73 54.87 52.73 54.38 0.1M
2024-07-12 51.69 52.43 51.20 52.10 0.1M
2024-07-11 49.50 51.49 49.28 51.20 0.1M
2024-07-10 47.42 48.04 47.19 47.92 0.1M
2024-07-09 46.73 47.39 46.61 47.22 0.0M
2024-07-08 46.95 47.10 46.29 46.85 0.0M
2024-07-05 47.53 47.69 46.19 46.27 0.0M
2024-07-03 48.90 48.90 47.14 47.39 0.0M
2024-07-02 47.71 48.87 47.71 48.80 0.0M
2024-07-01 48.20 48.69 46.89 47.54 0.1M
2024-06-28 47.07 49.62 47.00 48.90 0.3M
2024-06-27 46.00 46.68 45.93 46.59 0.0M
2024-06-26 44.47 45.87 44.47 45.71 0.1M
2024-06-25 45.41 45.41 44.87 45.03 0.1M
2024-06-24 44.63 45.78 44.53 45.36 0.1M
2024-06-21 45.36 45.38 43.84 43.84 0.3M
2024-06-20 45.13 45.42 44.66 45.15 0.0M
2024-06-18 44.90 45.27 44.60 45.11 0.0M
2024-06-17 43.97 45.00 43.70 44.92 0.1M
2024-06-14 44.45 44.45 44.01 44.03 0.0M
2024-06-13 44.83 45.25 44.34 44.75 0.0M
2024-06-12 45.80 46.65 44.95 45.50 0.1M
2024-06-11 43.61 44.24 43.32 43.99 0.1M
2024-06-10 44.50 44.53 43.71 43.86 0.1M
2024-06-07 44.63 44.94 44.27 44.67 0.0M
2024-06-06 44.76 45.27 44.75 45.10 0.0M
2024-06-05 45.17 45.17 44.30 45.03 0.0M
2024-06-04 44.87 44.99 44.24 44.24 0.0M
2024-06-03 47.39 47.71 45.28 45.36 0.0M
2024-05-31 46.30 47.33 46.30 46.91 0.1M
2024-05-30 45.48 46.30 45.26 46.26 0.0M
2024-05-29 45.22 45.86 44.21 44.93 0.0M
2024-05-28 46.89 46.89 45.82 46.09 0.0M
2024-05-24 46.80 46.89 46.18 46.68 0.0M
2024-05-23 47.35 47.36 46.03 46.36 0.0M
2024-05-22 48.17 48.61 47.53 48.07 0.0M
2024-05-21 47.73 48.56 47.02 48.54 0.0M
2024-05-20 49.27 49.27 47.96 47.96 0.0M
2024-05-17 48.63 50.42 48.54 49.03 0.1M
2024-05-16 47.91 48.55 47.74 48.35 0.0M
2024-05-15 47.67 48.03 47.20 47.92 0.0M
2024-05-14 47.69 48.00 47.11 47.36 0.0M
2024-05-13 47.22 47.43 46.87 46.94 0.0M
2024-05-10 47.50 47.50 46.39 46.94 0.0M
2024-05-09 46.72 47.42 46.72 47.34 0.0M
2024-05-08 46.27 47.34 46.08 47.30 0.0M
2024-05-07 47.45 47.88 46.61 46.61 0.0M
2024-05-06 47.29 47.70 47.26 47.53 0.0M
2024-05-03 46.88 47.46 46.78 47.32 0.0M
2024-05-02 46.07 46.89 45.78 46.83 0.0M
2024-05-01 44.58 46.13 44.58 45.70 0.1M
2024-04-30 44.06 44.50 43.77 43.98 0.1M
2024-04-29 46.09 46.98 44.80 44.80 0.1M
2024-04-26 45.23 46.35 44.93 46.33 0.0M
2024-04-25 46.21 46.21 45.09 45.85 0.0M
2024-04-24 46.37 46.63 45.70 46.55 0.1M
2024-04-23 46.41 47.14 46.41 46.65 0.0M
2024-04-22 45.69 46.49 45.69 46.27 0.0M
2024-04-19 43.47 45.72 43.47 45.72 0.1M
2024-04-18 43.90 44.01 43.39 43.69 0.1M
2024-04-17 44.12 44.39 43.51 43.51 0.1M
2024-04-16 44.32 44.41 43.52 43.74 0.1M
2024-04-15 44.33 44.43 43.69 44.22 0.1M
2024-04-12 43.85 44.34 43.61 44.33 0.0M
2024-04-11 44.78 44.78 43.09 44.04 0.1M
2024-04-10 46.67 46.67 43.68 44.14 0.1M
2024-04-09 47.58 48.29 47.58 47.77 0.0M
2024-04-08 47.13 47.75 47.04 47.48 0.0M
2024-04-05 47.25 47.34 46.56 46.85 0.0M
2024-04-04 48.11 48.60 47.19 47.45 0.1M
2024-04-03 47.87 48.10 47.51 47.97 0.0M
2024-04-02 48.20 48.22 47.49 47.68 0.1M
2024-04-01 50.40 50.40 48.54 48.90 0.0M
2024-03-28 49.48 50.50 49.07 50.29 0.1M
2024-03-27 48.36 49.85 48.23 49.64 0.1M
2024-03-26 48.07 48.07 47.53 47.62 0.1M
2024-03-25 47.64 48.57 47.50 47.80 0.0M
2024-03-22 48.70 49.17 47.57 47.86 0.0M
2024-03-21 48.95 49.50 48.45 49.11 0.1M
2024-03-20 46.65 48.95 46.31 48.73 0.1M
2024-03-19 47.11 47.50 46.59 46.63 0.1M
2024-03-18 48.33 48.33 46.84 46.97 0.1M
2024-03-15 47.43 48.79 47.43 48.42 0.2M
2024-03-14 48.84 48.84 47.18 47.48 0.1M
2024-03-13 49.07 49.93 48.81 48.94 0.0M
2024-03-12 50.31 50.46 49.06 49.20 0.0M
2024-03-11 50.16 50.54 50.10 50.15 0.0M
2024-03-08 50.01 50.47 49.64 50.21 0.0M
2024-03-07 50.19 50.53 49.57 49.61 0.0M
2024-03-06 49.57 50.16 48.05 49.68 0.1M
2024-03-05 47.65 50.10 47.65 49.25 0.1M
2024-03-04 48.69 49.27 47.68 47.69 0.0M
2024-03-01 47.70 48.84 47.30 48.52 0.1M
2024-02-29 48.00 48.91 47.69 48.16 0.0M
2024-02-28 47.51 48.27 47.45 47.53 0.1M
2024-02-27 47.68 48.62 47.65 47.74 0.0M
2024-02-26 48.49 48.62 47.26 48.01 0.0M
2024-02-23 48.61 48.85 48.01 48.80 0.0M
2024-02-22 49.75 49.90 48.35 48.42 0.1M
2024-02-21 50.29 50.43 49.63 49.69 0.0M
2024-02-20 50.48 51.36 49.76 50.24 0.1M
2024-02-16 50.65 51.77 49.89 51.24 0.1M
2024-02-15 48.78 51.01 48.78 50.96 0.1M
2024-02-14 48.71 48.99 47.61 48.50 0.0M
2024-02-13 49.41 49.41 47.25 47.73 0.1M
2024-02-12 49.70 51.50 49.70 51.11 0.1M
2024-02-09 48.36 50.01 48.03 49.79 0.1M
2024-02-08 47.70 48.81 47.70 48.41 0.1M
2024-02-07 50.25 50.25 48.26 48.66 0.1M
2024-02-06 48.45 50.21 48.45 50.20 0.1M
2024-02-05 48.09 48.79 47.81 48.53 0.1M
2024-02-02 48.01 49.08 48.00 48.56 0.1M
2024-02-01 49.94 50.25 47.69 49.00 0.1M
2024-01-31 52.64 52.64 49.39 49.39 0.1M
2024-01-30 54.03 54.41 53.17 53.70 0.1M
2024-01-29 54.12 54.79 53.56 54.63 0.1M
2024-01-26 54.73 54.73 52.86 53.84 0.1M
2024-01-25 56.40 56.46 53.95 54.34 0.1M
2024-01-24 55.07 56.11 54.70 55.52 0.1M
2024-01-23 55.92 56.12 54.71 54.75 0.1M
2024-01-22 53.69 55.89 53.69 55.73 0.1M
2024-01-19 52.37 53.33 51.80 53.24 0.1M
2024-01-18 52.10 52.57 51.40 52.27 0.1M
2024-01-17 51.45 52.28 51.34 51.94 0.1M
2024-01-16 52.77 52.92 51.90 52.08 0.1M
2024-01-12 54.39 54.39 52.82 53.47 0.1M
2024-01-11 53.80 54.13 52.95 53.77 0.1M
2024-01-10 54.42 54.57 53.62 54.34 0.1M
2024-01-09 54.56 54.58 53.72 54.08 0.1M
2024-01-08 55.80 56.00 54.65 55.22 0.1M
2024-01-05 55.66 56.40 55.66 55.85 0.1M
2024-01-04 56.66 56.82 55.72 55.90 0.1M
2024-01-03 58.92 59.49 56.14 56.34 0.1M
2024-01-02 59.48 60.55 58.88 59.28 0.1M