Historical Data for Tompkins Financial Corporation (TMP)

$ 62.05   -2.72 (-4.20%) Volume: 33.87k 8:00 PM EDT Jul 1, 2020
After Hours:  $ 62.05 0.00 (0.00%) Volume: 2.35k 4:00 PM EDT Jul 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/01/20 65.69 65.69 61.48 62.05 33.87k -2.72 -4.20% 62.05 2.11m 842
06/30/20 60.69 66.85 60.69 64.77 61.1k 1.51 2.39% 64.77 3.96m 1,214
06/29/20 60.04 63.26 60.04 63.26 50.64k 3.22 5.36% 63.26 3.18m 1,116
06/26/20 60.74 61.01 58.74 60.04 119.34k -1.79 -2.90% 60.04 7.15m 1,121
06/25/20 59.00 62.58 58.275 61.83 55.44k 2.19 3.67% 61.83 3.4m 1,527
06/24/20 60.56 61.82 59.05 59.64 59.21k -1.67 -2.72% 59.64 3.54m 2,093
06/23/20 63.41 64.00 61.31 61.31 35.08k -1.22 -1.95% 61.31 2.17m 995
06/22/20 62.74 64.17 61.59 62.53 35.4k -0.48 -0.76% 62.53 2.23m 1,057
06/19/20 63.05 63.47 60.94 63.01 135.15k 0.20 0.32% 63.01 8.5m 1,167
06/18/20 61.48 64.56 61.31 62.81 29.87k 0.70 1.13% 62.81 1.89m 691
06/17/20 65.80 66.45 62.11 62.11 41.22k -3.00 -4.61% 62.11 2.59m 707
06/16/20 65.00 66.12 63.80 65.11 38.01k 1.59 2.50% 65.11 2.48m 1,007
06/15/20 60.81 63.52 60.52 63.52 32.1k 0.42 0.67% 63.52 2.01m 856
06/12/20 64.91 64.91 61.00 63.10 46.53k 0.72 1.15% 63.10 2.91m 1,388
06/11/20 63.10 63.80 62.27 62.38 75.79k -3.97 -5.98% 62.38 4.75m 1,492
06/10/20 69.35 69.755 66.21 66.35 41.13k -2.85 -4.12% 66.35 2.76m 996
06/09/20 68.18 70.34 67.69 69.20 31.79k -0.63 -0.90% 69.20 2.2m 1,152
06/08/20 70.60 71.17 69.26 69.83 39.82k 0.22 0.32% 69.83 2.79m 1,036
06/05/20 70.37 71.515 68.20 69.61 64.78k 3.45 5.21% 69.61 4.54m 1,110
06/04/20 64.00 66.43 63.83 66.16 31.33k 0.79 1.21% 66.16 2.06m 839
06/03/20 63.55 67.15 62.60 65.37 27.51k 2.90 4.64% 65.37 1.81m 885
06/02/20 63.01 64.29 62.28 62.47 37.32k -0.17 -0.27% 62.47 2.36m 1,033