Tompkins Financial Corporation (TMP)

NYSE American - NYSE American Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

46.80

+0.11

(+0.24%)

A partir del 12:30PM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	46.72	47.17	46.72	46.80	46.80	4,178
08 may 2024	46.27	47.34	46.08	47.30	47.30	34,900
07 may 2024	47.45	47.88	46.61	46.61	46.61	33,700
06 may 2024	47.29	47.70	47.26	47.53	47.53	36,700
03 may 2024	46.88	47.46	46.78	47.32	47.32	44,100
02 may 2024	46.07	46.89	45.78	46.83	46.83	48,100
01 may 2024	44.58	46.13	44.58	45.70	45.70	50,500
30 abr 2024	44.06	44.50	43.77	43.98	43.98	57,800
29 abr 2024	46.09	46.98	44.80	44.80	44.80	59,000
26 abr 2024	45.23	46.35	44.93	46.33	46.33	38,400
25 abr 2024	46.21	46.21	45.09	45.85	45.85	48,500
24 abr 2024	46.37	46.63	45.70	46.55	46.55	52,100
23 abr 2024	46.41	47.14	46.41	46.65	46.65	41,500
22 abr 2024	45.69	46.49	45.69	46.27	46.27	47,000
19 abr 2024	43.47	45.72	43.47	45.72	45.72	94,900
18 abr 2024	43.90	44.01	43.39	43.69	43.69	56,100
17 abr 2024	44.12	44.39	43.51	43.51	43.51	52,200
16 abr 2024	44.32	44.41	43.52	43.74	43.74	63,600
15 abr 2024	44.33	44.43	43.69	44.22	44.22	76,700
12 abr 2024	43.85	44.34	43.61	44.33	44.33	48,200
11 abr 2024	44.78	44.78	43.09	44.04	44.04	65,300
10 abr 2024	46.67	46.67	43.68	44.14	44.14	83,000
09 abr 2024	47.58	48.29	47.58	47.77	47.77	35,500
08 abr 2024	47.13	47.75	47.04	47.48	47.48	33,800
05 abr 2024	47.25	47.34	46.56	46.85	46.85	42,600
04 abr 2024	48.11	48.60	47.19	47.45	47.45	60,100
03 abr 2024	47.87	48.10	47.51	47.97	47.97	47,400
02 abr 2024	48.20	48.22	47.49	47.68	47.68	66,600
01 abr 2024	50.40	50.40	48.54	48.90	48.90	44,100
28 mar 2024	49.48	50.50	49.07	50.29	50.29	75,100
27 mar 2024	48.36	49.85	48.23	49.64	49.64	53,200
26 mar 2024	48.07	48.07	47.53	47.62	47.62	59,200
25 mar 2024	47.64	48.57	47.50	47.80	47.80	27,200
22 mar 2024	48.70	49.17	47.57	47.86	47.86	42,300
21 mar 2024	48.95	49.50	48.45	49.11	49.11	54,600
20 mar 2024	46.65	48.95	46.31	48.73	48.73	62,700
19 mar 2024	47.11	47.50	46.59	46.63	46.63	80,600
18 mar 2024	48.33	48.33	46.84	46.97	46.97	88,800
15 mar 2024	47.43	48.79	47.43	48.42	48.42	238,100
14 mar 2024	48.84	48.84	47.18	47.48	47.48	69,500
13 mar 2024	49.07	49.93	48.81	48.94	48.94	46,100
12 mar 2024	50.31	50.46	49.06	49.20	49.20	37,300
11 mar 2024	50.16	50.54	50.10	50.15	50.15	43,800
08 mar 2024	50.01	50.47	49.64	50.21	50.21	45,300
07 mar 2024	50.19	50.53	49.57	49.61	49.61	38,100
06 mar 2024	49.57	50.16	48.05	49.68	49.68	59,800
05 mar 2024	47.65	50.10	47.65	49.25	49.25	63,100
04 mar 2024	48.69	49.27	47.68	47.69	47.69	35,500
01 mar 2024	47.70	48.84	47.30	48.52	48.52	76,000
29 feb 2024	48.00	48.91	47.69	48.16	48.16	48,600
28 feb 2024	47.51	48.27	47.45	47.53	47.53	56,300
27 feb 2024	47.68	48.62	47.65	47.74	47.74	45,100
26 feb 2024	48.49	48.62	47.26	48.01	48.01	45,800
23 feb 2024	48.61	48.85	48.01	48.80	48.80	43,100
22 feb 2024	49.75	49.90	48.35	48.42	48.42	56,900
21 feb 2024	50.29	50.43	49.63	49.69	49.69	45,100
20 feb 2024	50.48	51.36	49.76	50.24	50.24	56,600
16 feb 2024	50.65	51.77	49.89	51.24	51.24	82,800
15 feb 2024	48.78	51.01	48.78	50.96	50.96	66,900
14 feb 2024	48.71	48.99	47.61	48.50	48.50	46,900
13 feb 2024	49.41	49.41	47.25	47.73	47.73	105,500
12 feb 2024	49.70	51.50	49.70	51.11	51.11	50,700
09 feb 2024	48.36	50.01	48.03	49.79	49.79	75,900
08 feb 2024	47.70	48.81	47.70	48.41	48.41	80,800
08 feb 2024	0.6 Dividendo
07 feb 2024	50.25	50.25	48.26	48.66	48.06	95,700
06 feb 2024	48.45	50.21	48.45	50.20	49.58	95,200
05 feb 2024	48.09	48.79	47.81	48.53	47.93	96,300
02 feb 2024	48.01	49.08	48.00	48.56	47.96	98,500
01 feb 2024	49.94	50.25	47.69	49.00	48.40	138,900
31 ene 2024	52.64	52.64	49.39	49.39	48.78	134,300
30 ene 2024	54.03	54.41	53.17	53.70	53.04	60,000
29 ene 2024	54.12	54.79	53.56	54.63	53.96	67,100
26 ene 2024	54.73	54.73	52.86	53.84	53.18	55,900
25 ene 2024	56.40	56.46	53.95	54.34	53.67	60,000
24 ene 2024	55.07	56.11	54.70	55.52	54.84	63,000
23 ene 2024	55.92	56.12	54.71	54.75	54.07	58,300
22 ene 2024	53.69	55.89	53.69	55.73	55.04	132,700
19 ene 2024	52.37	53.33	51.80	53.24	52.58	54,900
18 ene 2024	52.10	52.57	51.40	52.27	51.63	53,800
17 ene 2024	51.45	52.28	51.34	51.94	51.30	64,800
16 ene 2024	52.77	52.92	51.90	52.08	51.44	63,400
12 ene 2024	54.39	54.39	52.82	53.47	52.81	62,600
11 ene 2024	53.80	54.13	52.95	53.77	53.11	101,100
10 ene 2024	54.42	54.57	53.62	54.34	53.67	90,100
09 ene 2024	54.56	54.58	53.72	54.08	53.41	83,400
08 ene 2024	55.80	56.00	54.65	55.22	54.54	55,400
05 ene 2024	55.66	56.40	55.66	55.85	55.16	66,100
04 ene 2024	56.66	56.82	55.72	55.90	55.21	77,600
03 ene 2024	58.92	59.49	56.14	56.34	55.65	87,400
02 ene 2024	59.48	60.55	58.88	59.28	58.55	102,400
29 dic 2023	60.92	60.92	59.61	60.23	59.49	44,500
28 dic 2023	61.41	61.79	60.72	60.97	60.22	39,800
27 dic 2023	63.00	63.10	61.64	61.82	61.06	53,500
26 dic 2023	62.80	63.13	62.05	62.68	61.91	105,000
22 dic 2023	63.33	63.64	61.42	62.37	61.60	68,600
21 dic 2023	64.01	64.01	61.57	62.55	61.78	56,600
20 dic 2023	63.20	65.54	62.90	63.14	62.36	82,200
19 dic 2023	62.67	63.89	62.57	63.33	62.55	68,700
18 dic 2023	63.65	63.65	60.85	62.31	61.54	48,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,205.35+17.68(+0.34%)

Dow Jones39,249.17+192.78(+0.49%)

Nasdaq16,344.25+41.50(+0.25%)

Russell 20002,065.62+10.49(+0.51%)

Petróleo79.25+0.26(+0.33%)

Oro2,339.30+17.00(+0.73%)

Tompkins Financial Corporation (TMP)

S&P 500
5,205.35
+17.68(+0.34%)

Dow Jones
39,249.17
+192.78(+0.49%)

Nasdaq
16,344.25
+41.50(+0.25%)

Russell 2000
2,065.62
+10.49(+0.51%)

Petróleo
79.25
+0.26(+0.33%)

Oro
2,339.30
+17.00(+0.73%)