Tompkins Financial Corporation Common Stockのデータ

Tompkins Financial Corporation Common Stockの基本情報

名前 Tompkins Financial Corporation Common Stock
ティッカー TMP
国 United States
上場年 nan
セクター Finance

Tompkins Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.88 74.96 76.88 75.57 51500.0 75.57
2021-02-12 76.8 74.02 75.51 75.77 28400.0 75.77
2021-02-11 76.2 74.67 75.68 75.24 39900.0 75.24
2021-02-10 76.5 75.01 75.79 75.68 31000.0 75.68
2021-02-09 76.64 72.85 73.97 75.27 35200.0 75.27
2021-02-08 74.48 70.89 73.15 74.48 30700.0 74.48
2021-02-05 73.66 71.29 72.51 72.98 34500.0 72.44
2021-02-04 72.53 69.96 69.96 72.53 27700.0 71.99
2021-02-03 70.55 68.47 69.85 70.41 34400.0 69.89
2021-02-02 70.25 68.01 68.77 70.24 33200.0 69.72
2021-02-01 68.87 66.9 67.02 68.41 37200.0 67.9
2021-01-29 70.79 66.83 69.53 66.87 45600.0 66.38
2021-01-28 71.32 69.79 71.32 70.3 48400.0 69.78
2021-01-27 71.01 68.5 70.1 70.05 51400.0 69.53
2021-01-26 75.9 72.02 75.9 72.38 27600.0 71.84
2021-01-25 75.85 72.83 75.14 74.78 44300.0 74.23
2021-01-22 76.87 72.38 72.9 76.87 30900.0 76.3
2021-01-21 77.35 73.87 76.11 73.87 44800.0 73.32
2021-01-20 76.83 75.03 76.2 75.7 30600.0 75.14
2021-01-19 77.0 75.4 76.77 77.0 33300.0 76.43
2021-01-15 76.59 75.1 75.41 75.73 28900.0 75.17
2021-01-14 77.48 75.75 76.31 77.3 30400.0 76.73
2021-01-13 77.16 75.4 76.45 75.65 28300.0 75.09
2021-01-12 79.34 76.28 77.0 77.52 33100.0 76.95
2021-01-11 76.4 74.28 74.28 76.29 26400.0 75.73
2021-01-08 77.55 73.87 77.55 76.12 55200.0 75.56
2021-01-07 77.97 75.51 76.0 77.87 45900.0 77.29
2021-01-06 77.84 71.1 72.5 76.07 86500.0 75.51
2021-01-05 71.19 69.32 69.32 71.17 52800.0 70.64
2021-01-04 71.56 68.65 71.56 69.19 47100.0 68.68
2020-12-31 71.76 70.47 70.47 70.6 23100.0 70.08
2020-12-30 71.21 70.17 70.22 70.92 16900.0 70.4
2020-12-29 71.19 70.04 71.19 70.26 25500.0 69.74
2020-12-28 71.99 70.15 70.15 71.13 26200.0 70.6
2020-12-24 70.57 69.08 69.93 70.02 12300.0 69.5
2020-12-23 70.42 68.79 68.79 70.2 26900.0 69.68
2020-12-22 69.12 67.83 69.04 67.83 28300.0 67.33
2020-12-21 71.45 68.12 70.0 69.42 40900.0 68.91
2020-12-18 72.69 69.95 71.96 69.95 269600.0 69.43
2020-12-17 72.84 70.66 72.84 71.42 35700.0 70.89
2020-12-16 73.0 71.5 72.61 71.62 45400.0 71.09
2020-12-15 72.81 70.24 70.78 71.79 42800.0 71.26
2020-12-14 71.19 69.87 70.5 70.01 49000.0 69.49
2020-12-11 69.6 68.4 69.0 69.6 27200.0 69.09
2020-12-10 69.49 68.45 69.04 69.46 23200.0 68.95
2020-12-09 70.54 68.4 69.81 68.72 40900.0 68.21
2020-12-08 69.43 67.47 67.7 69.4 22600.0 68.89
2020-12-07 68.69 67.01 67.75 67.9 24400.0 67.4
2020-12-04 68.53 66.38 66.71 68.53 23900.0 68.02
2020-12-03 66.51 65.24 66.1 65.67 28800.0 65.18
2020-12-02 66.72 64.74 64.74 66.43 21000.0 65.94
2020-12-01 67.19 64.1 65.15 64.74 30800.0 64.26
2020-11-30 65.99 63.53 65.77 63.61 53100.0 63.14
2020-11-27 68.14 65.98 68.14 67.14 20100.0 66.64
2020-11-25 69.7 67.71 69.7 68.02 25200.0 67.52
2020-11-24 70.53 68.04 68.24 70.17 51300.0 69.65
2020-11-23 67.8 66.63 66.74 67.22 51300.0 66.72
2020-11-20 66.26 64.35 65.25 65.92 246400.0 65.43
2020-11-19 66.59 64.32 65.7 66.59 56600.0 66.1
2020-11-18 68.78 65.82 68.39 65.82 34400.0 65.33
2020-11-17 68.03 65.99 66.7 67.52 47200.0 67.02
2020-11-16 68.92 64.13 66.57 68.13 50800.0 67.63
2020-11-13 64.89 62.77 64.06 64.22 67100.0 63.74
2020-11-12 62.83 61.12 62.63 62.82 50900.0 62.36
2020-11-11 65.85 63.08 65.85 63.93 40300.0 63.46
2020-11-10 66.19 62.25 62.25 65.88 74600.0 65.39
2020-11-09 64.6 58.12 58.12 63.44 89000.0 62.97
2020-11-06 57.13 54.51 57.13 54.65 53300.0 54.25
2020-11-05 56.86 55.26 55.26 56.56 42800.0 56.14
2020-11-04 58.82 55.18 58.82 55.26 70800.0 54.85
2020-11-03 58.95 57.4 57.41 58.75 46400.0 58.32
2020-11-02 57.26 55.74 56.07 57.02 37500.0 56.6
2020-10-30 57.1 55.61 55.61 55.99 63300.0 55.04
2020-10-29 56.48 54.5 55.0 56.27 55600.0 55.31
2020-10-28 56.05 54.67 55.2 54.94 44100.0 54.01
2020-10-27 57.84 55.5 57.35 55.91 55300.0 54.96
2020-10-26 58.04 56.77 57.16 57.68 30700.0 56.7
2020-10-23 60.02 57.75 58.32 58.31 24100.0 57.32
2020-10-22 58.7 56.84 56.84 58.13 47400.0 57.14
2020-10-21 57.36 56.04 56.04 57.34 25300.0 56.37
2020-10-20 56.99 55.98 56.0 56.35 32800.0 55.39
2020-10-19 58.28 55.36 56.66 55.37 33200.0 54.43
2020-10-16 57.02 55.71 56.21 56.66 25900.0 55.7
2020-10-15 56.62 54.32 54.32 56.57 37300.0 55.61
2020-10-14 56.6 54.77 55.7 54.77 32700.0 53.84
2020-10-13 58.25 56.16 58.09 56.72 37000.0 55.76
2020-10-12 58.75 57.52 57.9 58.66 57000.0 57.66
2020-10-09 58.89 57.7 58.73 57.92 36600.0 56.94
2020-10-08 59.49 57.94 58.54 58.66 38600.0 57.66
2020-10-07 59.49 58.13 59.49 58.26 65100.0 57.27
2020-10-06 60.19 58.46 59.43 58.59 59500.0 57.6
2020-10-05 59.39 57.51 57.51 58.9 32000.0 57.9
2020-10-02 57.69 55.6 55.6 57.35 34900.0 56.38
2020-10-01 57.41 55.75 57.23 56.09 53800.0 55.14
2020-09-30 58.32 56.76 56.81 56.81 72700.0 55.85
2020-09-29 56.66 55.17 56.66 56.42 25000.0 55.46
2020-09-28 57.26 55.81 55.81 56.73 40900.0 55.77
2020-09-25 56.67 55.55 55.78 55.62 40400.0 54.68
2020-09-24 57.18 55.31 55.86 56.04 41000.0 55.09
2020-09-23 58.29 55.41 57.0 55.47 53900.0 54.53
2020-09-22 58.2 56.13 57.53 56.83 55500.0 55.87
2020-09-21 58.62 56.34 58.1 57.46 76800.0 56.48
2020-09-18 60.2 58.01 60.2 59.67 202700.0 58.66
2020-09-17 60.17 59.22 60.0 59.39 48200.0 58.38
2020-09-16 61.28 59.94 60.23 60.13 57800.0 59.11
2020-09-15 61.7 59.58 61.7 59.6 42700.0 58.59
2020-09-14 61.8 60.31 60.75 61.77 38600.0 60.72
2020-09-11 61.49 60.13 61.27 60.56 35100.0 59.53
2020-09-10 62.23 60.94 62.23 60.94 33300.0 59.91
2020-09-09 63.7 61.68 63.01 61.7 54200.0 60.65
2020-09-08 65.15 62.5 65.15 62.8 61900.0 61.73
2020-09-04 66.81 65.0 66.81 66.36 21200.0 65.23
2020-09-03 66.55 64.79 65.46 65.39 29800.0 64.28
2020-09-02 66.01 64.99 65.5 65.73 34000.0 64.61
2020-09-01 66.48 64.76 65.19 65.74 34600.0 64.62
2020-08-31 67.5 66.1 67.5 66.18 43800.0 65.06
2020-08-28 68.94 67.05 68.94 67.51 18900.0 66.36
2020-08-27 68.62 67.12 67.58 68.43 18800.0 67.27
2020-08-26 69.03 67.05 68.6 67.38 18400.0 66.24
2020-08-25 70.1 67.72 69.5 68.6 22500.0 67.44
2020-08-24 69.17 66.66 67.11 69.16 30000.0 67.99
2020-08-21 67.48 66.25 66.8 66.87 27800.0 65.74
2020-08-20 67.87 67.0 67.39 67.4 17000.0 66.26
2020-08-19 69.2 68.04 68.4 68.58 27200.0 67.42
2020-08-18 69.5 67.69 69.5 67.72 18900.0 66.57
2020-08-17 69.61 68.31 69.61 69.05 28900.0 67.88
2020-08-14 70.06 68.6 69.5 70.01 30500.0 68.82
2020-08-13 70.5 68.95 70.03 69.32 22600.0 68.14
2020-08-12 72.03 70.23 72.03 70.64 42500.0 69.44
2020-08-11 71.68 67.23 70.48 70.36 39300.0 69.17
2020-08-10 70.77 68.17 68.4 69.13 30800.0 67.96
2020-08-07 68.73 64.58 64.71 68.73 40300.0 67.56
2020-08-06 66.05 64.26 66.05 64.71 26400.0 63.61
2020-08-05 66.11 63.48 64.07 65.45 58100.0 64.34
2020-08-04 63.98 62.51 63.11 63.89 25700.0 62.81
2020-08-03 64.54 63.08 64.4 63.89 34300.0 62.81
2020-07-31 65.14 62.58 65.14 64.53 46800.0 63.43
2020-07-30 65.96 64.12 65.05 65.96 28100.0 64.33
2020-07-29 67.44 64.41 64.6 66.53 29500.0 64.89
2020-07-28 65.64 64.32 64.49 64.59 24600.0 62.99
2020-07-27 66.26 63.96 65.19 64.76 33300.0 63.16
2020-07-24 66.51 64.19 65.89 64.43 31100.0 62.84
2020-07-23 66.4 64.3 64.3 65.28 47200.0 63.67
2020-07-22 65.63 63.7 65.63 64.4 33800.0 62.81
2020-07-21 66.62 62.96 62.96 66.02 67800.0 64.39
2020-07-20 62.57 61.61 62.23 62.18 31600.0 60.64
2020-07-17 63.67 62.06 62.31 62.06 39500.0 60.53
2020-07-16 64.3 62.82 64.27 63.76 28900.0 62.18
2020-07-15 65.2 61.65 61.65 63.99 62300.0 62.41
2020-07-14 62.4 59.93 61.71 61.16 52300.0 59.65
2020-07-13 62.83 60.5 61.6 61.54 39600.0 60.02
2020-07-10 60.99 57.88 58.07 60.85 47800.0 59.35
2020-07-09 59.15 57.08 58.98 57.82 44000.0 56.39
2020-07-08 61.11 58.35 60.63 59.46 56700.0 57.99
2020-07-07 61.87 60.29 61.29 60.62 47700.0 59.12
2020-07-06 64.02 61.34 63.66 62.14 34500.0 60.6
2020-07-02 63.91 61.86 63.15 61.95 37400.0 60.42
2020-07-01 65.69 61.48 65.69 62.05 33900.0 60.52
2020-06-30 66.85 60.69 60.69 64.77 61100.0 63.17
2020-06-29 63.26 60.04 60.04 63.26 50600.0 61.7
2020-06-26 61.01 58.74 60.74 60.04 119300.0 58.56
2020-06-25 62.58 58.28 59.0 61.83 55400.0 60.3
2020-06-24 61.82 59.05 60.56 59.64 59200.0 58.17
2020-06-23 64.0 61.31 63.41 61.31 35100.0 59.79
2020-06-22 64.17 61.59 62.74 62.53 35400.0 60.98
2020-06-19 63.47 60.94 63.05 63.01 135100.0 61.45
2020-06-18 64.56 61.31 61.48 62.81 29900.0 61.26
2020-06-17 66.45 62.11 65.8 62.11 41200.0 60.57
2020-06-16 66.12 63.8 65.0 65.11 38000.0 63.5
2020-06-15 63.52 60.52 60.81 63.52 32100.0 61.95
2020-06-12 64.91 61.0 64.91 63.1 46500.0 61.54
2020-06-11 63.8 62.27 63.1 62.38 75800.0 60.84
2020-06-10 69.76 66.21 69.35 66.35 41100.0 64.71
2020-06-09 70.34 67.69 68.18 69.2 31800.0 67.49
2020-06-08 71.17 69.26 70.6 69.83 39800.0 68.1
2020-06-05 71.52 68.2 70.37 69.61 64800.0 67.89
2020-06-04 66.43 63.83 64.0 66.16 31300.0 64.52
2020-06-03 67.15 62.6 63.55 65.37 27500.0 63.75
2020-06-02 64.29 62.28 63.01 62.47 37300.0 60.93
2020-06-01 65.38 62.64 64.62 62.64 68900.0 61.09
2020-05-29 65.4 63.37 65.4 64.35 40700.0 62.76
2020-05-28 71.09 66.06 71.09 66.44 54900.0 64.8
2020-05-27 70.23 64.34 66.1 69.6 73100.0 67.88
2020-05-26 65.03 62.0 62.0 64.02 40500.0 62.44
2020-05-22 62.16 59.69 62.16 60.82 20900.0 59.32
2020-05-21 61.99 60.61 60.61 60.83 33800.0 59.33
2020-05-20 62.0 58.73 58.73 61.02 46500.0 59.51
2020-05-19 61.03 57.26 60.97 57.62 42300.0 56.2
2020-05-18 61.94 58.1 59.64 61.06 79300.0 59.55
2020-05-15 56.86 54.98 56.56 56.24 141000.0 54.85
2020-05-14 56.65 53.32 55.3 56.02 71100.0 54.64
2020-05-13 58.39 55.61 57.18 56.37 61600.0 54.98
2020-05-12 62.11 59.11 61.5 59.11 76100.0 57.65
2020-05-11 64.72 61.28 64.28 61.8 54600.0 60.27
2020-05-08 65.61 63.3 63.5 64.74 54200.0 63.14
2020-05-07 65.75 62.69 65.75 62.86 58100.0 60.8
2020-05-06 66.95 63.14 65.01 63.99 62900.0 61.89
2020-05-05 68.04 64.08 68.04 64.96 59700.0 62.83
2020-05-04 66.6 65.04 66.46 65.61 56800.0 63.46
2020-05-01 68.6 64.76 65.0 68.19 69300.0 65.95
2020-04-30 72.14 67.22 72.14 67.51 72800.0 65.3
2020-04-29 75.84 70.56 72.0 74.77 52700.0 72.32
2020-04-28 72.02 70.0 72.0 70.45 31400.0 68.14
2020-04-27 71.12 66.19 66.19 70.18 47600.0 67.88
2020-04-24 68.1 66.19 67.21 66.49 26700.0 64.31
2020-04-23 68.59 66.52 67.49 67.75 34900.0 65.53
2020-04-22 69.01 66.95 68.98 67.67 21700.0 65.45
2020-04-21 68.57 65.07 65.11 67.76 32400.0 65.54
2020-04-20 69.85 66.05 68.07 67.65 44600.0 65.43
2020-04-17 71.5 68.87 71.5 70.27 45000.0 67.97
2020-04-16 67.86 64.69 67.85 65.81 59800.0 63.65
2020-04-15 68.95 66.59 68.95 66.8 47700.0 64.61
2020-04-14 73.21 69.26 72.89 70.49 36900.0 68.18
2020-04-13 74.61 69.54 74.08 70.83 28900.0 68.51
2020-04-09 75.28 70.6 71.23 74.99 37300.0 72.53
2020-04-08 72.99 69.8 71.79 70.46 46400.0 68.15
2020-04-07 73.6 69.38 73.49 70.17 44000.0 67.87
2020-04-06 72.29 68.31 68.78 71.88 44700.0 69.52
2020-04-03 70.31 66.17 69.25 67.44 53100.0 65.23
2020-04-02 70.91 66.76 66.76 70.88 40100.0 68.56
2020-04-01 70.93 66.99 69.71 67.66 47300.0 65.44
2020-03-31 72.0 68.11 70.0 71.8 63300.0 69.45
2020-03-30 70.91 67.1 67.1 70.42 40900.0 68.11
2020-03-27 70.2 66.04 67.06 67.02 45700.0 64.82
2020-03-26 72.0 67.85 67.99 71.64 62300.0 69.29
2020-03-25 70.44 67.11 70.18 67.71 58200.0 65.49
2020-03-24 70.95 63.37 66.01 70.68 62800.0 68.36
2020-03-23 68.84 58.75 65.41 63.97 66200.0 61.87
2020-03-20 80.21 66.77 79.0 66.79 128500.0 64.6
2020-03-19 81.94 75.23 76.63 79.33 97800.0 76.73
2020-03-18 77.25 68.5 69.59 76.28 112600.0 73.78
2020-03-17 75.58 61.49 65.03 75.58 92500.0 73.1
2020-03-16 67.19 58.45 61.54 63.69 88700.0 61.6
2020-03-13 68.24 62.14 63.6 68.24 66700.0 66.0
2020-03-12 69.15 61.68 66.91 61.75 88700.0 59.73
2020-03-11 72.24 70.1 72.19 70.67 60400.0 68.35
2020-03-10 74.4 70.42 74.28 74.17 40900.0 71.74
2020-03-09 77.28 72.0 75.56 72.86 53800.0 70.47
2020-03-06 80.66 75.32 75.32 80.43 82300.0 77.79
2020-03-05 80.04 76.19 80.04 78.17 82400.0 75.61
2020-03-04 81.49 78.79 80.65 81.38 47600.0 78.71
2020-03-03 82.4 78.66 82.4 80.0 56000.0 77.38
2020-03-02 83.08 79.07 79.8 82.55 31100.0 79.84
2020-02-28 81.01 77.5 80.0 79.48 68700.0 76.87
2020-02-27 85.19 81.19 83.17 81.19 52100.0 78.53
2020-02-26 84.08 83.38 84.08 83.93 40300.0 81.18
2020-02-25 85.93 83.51 85.27 84.27 37200.0 81.51
2020-02-24 85.62 84.53 84.54 84.97 28000.0 82.18
2020-02-21 87.67 86.26 87.13 86.53 58600.0 83.69
2020-02-20 88.19 86.42 86.85 87.02 31200.0 84.17
2020-02-19 87.62 86.85 87.21 86.85 23500.0 84.0
2020-02-18 87.95 86.58 87.92 86.68 34600.0 83.84