| TOMPKINS FINANCIAL CORPORATION Add to My Watchlist | (AMEX: TMP) |
| TOMPKINS | 35.80 | -0.26 (-0.72%) | 40,764 |
| Historical Data for TMP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 36.17 | 37.18 | 35.60 | 40,764 | 35.80 | -0.26 -0.72% |
| 02/08/10 | 36.20 | 36.44 | 35.82 | 45,142 | 36.06 | -0.16 -0.44% |
| 02/05/10 | 35.17 | 36.28 | 35.15 | 26,180 | 36.22 | +1.22 +3.49% |
| 02/04/10 | 35.00 | 35.38 | 34.65 | 32,376 | 35.00 | -0.13 -0.37% |
| 02/03/10 | 35.23 | 35.59 | 34.95 | 40,165 | 35.13 | -4.23 -10.75% |
| 02/02/10 | 38.89 | 40.50 | 38.89 | 55,920 | 39.36 | +0.43 +1.10% |
| 02/01/10 | 39.30 | 39.58 | 38.83 | 27,850 | 38.93 | -0.27 -0.69% |
| 01/29/10 | 40.23 | 40.25 | 39.09 | 23,315 | 39.20 | -0.78 -1.95% |
| 01/28/10 | 41.32 | 41.32 | 39.82 | 26,221 | 39.98 | -0.64 -1.58% |
| 01/27/10 | 39.09 | 41.76 | 39.09 | 20,237 | 40.62 | +1.52 +3.89% |
| 01/26/10 | 39.42 | 39.84 | 39.01 | 25,669 | 39.10 | -0.33 -0.84% |
| 01/25/10 | 39.18 | 39.62 | 39.01 | 13,650 | 39.43 | +0.46 +1.18% |
| 01/22/10 | 39.26 | 39.35 | 38.76 | 17,967 | 38.97 | -0.23 -0.59% |
| 01/21/10 | 39.63 | 40.00 | 39.15 | 34,867 | 39.20 | -0.45 -1.13% |
| 01/20/10 | 39.95 | 40.20 | 39.18 | 26,549 | 39.65 | -0.63 -1.56% |
| 01/19/10 | 39.65 | 40.34 | 39.61 | 19,275 | 40.28 | +0.59 +1.49% |
| 01/18/10 | 39.69 | 39.69 | 39.69 | 0 | 39.69 | 0.00 0.00% |
| 01/15/10 | 40.15 | 40.15 | 39.06 | 25,327 | 39.69 | -0.29 -0.73% |
| 01/14/10 | 39.85 | 40.25 | 39.30 | 11,653 | 39.98 | 0.00 0.00% |
| 01/13/10 | 39.40 | 40.40 | 39.40 | 17,832 | 39.98 | +0.58 +1.47% |
| 01/12/10 | 39.00 | 39.46 | 39.00 | 12,672 | 39.40 | +0.15 +0.38% |
| 01/11/10 | 39.72 | 40.01 | 39.19 | 6,772 | 39.25 | -0.31 -0.78% |
| 01/08/10 | 39.40 | 39.57 | 39.25 | 9,325 | 39.56 | +0.17 +0.43% |
| 01/07/10 | 39.05 | 39.39 | 38.92 | 19,495 | 39.39 | +0.38 +0.97% |
| 01/06/10 | 39.77 | 39.90 | 38.85 | 22,770 | 39.01 | -0.79 -1.98% |
| 01/05/10 | 41.24 | 41.24 | 39.76 | 50,288 | 39.80 | -1.37 -3.33% |
| 01/04/10 | 40.90 | 41.24 | 40.24 | 19,466 | 41.17 | +0.67 +1.65% |
| 01/01/10 | 40.50 | 40.50 | 40.50 | 0 | 40.50 | 0.00 0.00% |
| 12/31/09 | 40.71 | 40.83 | 40.25 | 19,598 | 40.50 | -0.10 -0.25% |
| 12/30/09 | 40.24 | 40.60 | 40.18 | 11,301 | 40.60 | +0.30 +0.74% |
| 12/29/09 | 40.67 | 40.75 | 40.05 | 7,444 | 40.30 | -0.20 -0.49% |
| 12/28/09 | 40.25 | 40.50 | 40.05 | 7,765 | 40.50 | +0.28 +0.70% |
| 12/25/09 | 40.50 | 40.77 | 40.05 | 4,597 | 40.22 | 0.00 0.00% |
| 12/24/09 | 40.50 | 40.77 | 40.05 | 4,597 | 40.22 | -0.13 -0.32% |
| 12/23/09 | 40.12 | 40.50 | 40.05 | 10,631 | 40.35 | +0.34 +0.85% |
| 12/22/09 | 39.86 | 40.85 | 39.61 | 27,756 | 40.01 | +0.11 +0.28% |
| 12/21/09 | 40.40 | 40.86 | 39.36 | 28,602 | 39.90 | -0.40 -0.99% |
| 12/18/09 | 38.11 | 40.30 | 38.11 | 99,064 | 40.30 | +0.54 +1.36% |
| 12/17/09 | 39.90 | 40.15 | 39.65 | 18,717 | 39.76 | -0.42 -1.05% |
| 12/16/09 | 40.25 | 40.25 | 39.90 | 15,200 | 40.18 | +0.28 +0.70% |
| 12/15/09 | 40.28 | 40.28 | 39.90 | 26,349 | 39.90 | -0.35 -0.87% |
| 12/14/09 | 40.20 | 40.63 | 40.07 | 14,318 | 40.25 | +0.31 +0.78% |
| 12/11/09 | 39.81 | 40.00 | 39.70 | 15,839 | 39.94 | +0.49 +1.24% |
| 12/10/09 | 40.20 | 40.24 | 39.25 | 13,777 | 39.45 | -0.60 -1.50% |
| 12/09/09 | 40.00 | 40.14 | 39.65 | 32,290 | 40.05 | +0.12 +0.30% |
| 12/08/09 | 40.18 | 40.24 | 39.90 | 22,395 | 39.93 | -0.51 -1.26% |
| 12/07/09 | 40.30 | 40.45 | 39.85 | 15,793 | 40.44 | -0.03 -0.07% |
| 12/04/09 | 40.00 | 40.50 | 39.94 | 11,578 | 40.47 | +1.22 +3.11% |
| 12/03/09 | 40.35 | 40.40 | 39.25 | 12,377 | 39.25 | -0.93 -2.31% |
| 12/02/09 | 39.75 | 40.55 | 39.74 | 8,252 | 40.18 | +0.53 +1.34% |
| \/ Download Data To Spreadsheet | ||||||
