Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.45	36.47	34.87	36.27	45,742	-0.01(-0.03%)
Nov 27, 2009	36.42	36.68	36.28	36.28	11,347	-0.90(-2.42%)
Nov 25, 2009	37.81	37.94	37.05	37.18	12,615	-0.62(-1.64%)
Nov 24, 2009	38.13	38.13	37.55	37.80	15,148	-0.34(-0.88%)
Nov 23, 2009	37.05	38.48	37.03	38.14	16,344	+1.28(+3.48%)
Nov 20, 2009	36.82	37.38	36.36	36.85	17,670	-0.08(-0.22%)
Nov 19, 2009	37.48	37.49	36.65	36.94	17,416	-0.86(-2.28%)
Nov 18, 2009	37.89	37.89	37.36	37.80	7,256	-0.09(-0.24%)
Nov 17, 2009	37.85	38.05	37.49	37.89	10,810	+0.25(+0.68%)
Nov 16, 2009	37.67	38.15	37.29	37.64	24,277	+0.34(+0.90%)
Nov 13, 2009	36.82	37.30	36.59	37.30	24,303	+0.45(+1.21%)
Nov 12, 2009	38.22	38.45	36.83	36.85	12,430	-1.50(-3.91%)
Nov 11, 2009	38.22	39.09	37.83	38.35	15,767	+0.53(+1.39%)
Nov 10, 2009	38.43	39.13	37.42	37.83	15,887	-0.67(-1.75%)
Nov 09, 2009	38.55	38.98	38.12	38.50	12,895	+0.27(+0.71%)
Nov 06, 2009	38.09	38.31	37.81	38.23	10,509	-0.18(-0.47%)
Nov 05, 2009	37.27	38.41	37.21	38.41	15,667	+1.30(+3.50%)
Nov 04, 2009	38.33	38.69	37.11	37.11	31,398	-1.45(-3.77%)
Nov 03, 2009	38.91	39.02	38.22	38.56	20,707	-0.71(-1.81%)
Nov 02, 2009	39.37	39.93	38.53	39.27	22,357	-0.15(-0.39%)
Oct 30, 2009	39.45	39.82	38.64	39.43	46,444	-0.15(-0.39%)
Oct 29, 2009	39.41	40.41	39.25	39.58	24,821	+0.22(+0.55%)
Oct 28, 2009	39.95	40.09	39.26	39.36	27,472	-0.53(-1.32%)
Oct 27, 2009	39.78	40.38	39.43	39.89	28,250	+0.24(+0.60%)
Oct 26, 2009	40.21	40.58	39.55	39.65	28,713	-0.50(-1.25%)
Oct 23, 2009	40.82	40.88	40.12	40.15	30,962	-1.07(-2.60%)
Oct 22, 2009	40.31	41.73	40.31	41.23	14,798	+0.85(+2.09%)
Oct 21, 2009	40.32	41.05	40.32	40.38	37,712	-0.05(-0.14%)
Oct 20, 2009	40.45	40.51	40.44	40.44	24,849	-0.35(-0.87%)
Oct 19, 2009	40.91	40.91	40.46	40.79	12,199	+0.11(+0.27%)
Oct 16, 2009	40.41	40.79	39.95	40.68	21,301	+0.15(+0.36%)
Oct 15, 2009	40.18	40.85	39.86	40.54	17,591	+0.13(+0.32%)
Oct 14, 2009	39.64	40.45	39.64	40.41	16,647	+0.77(+1.95%)
Oct 13, 2009	39.25	39.79	39.06	39.64	23,182	+0.29(+0.74%)
Oct 12, 2009	39.48	39.61	38.84	39.35	11,790	+0.12(+0.30%)
Oct 09, 2009	38.98	39.45	38.98	39.23	32,667	+0.14(+0.35%)
Oct 08, 2009	39.50	39.60	39.01	39.09	39,311	-0.05(-0.12%)
Oct 07, 2009	39.49	39.69	39.09	39.14	8,585	-0.38(-0.97%)
Oct 06, 2009	39.36	39.67	38.29	39.52	17,156	+0.43(+1.09%)
Oct 05, 2009	38.83	39.15	38.55	39.09	17,347	+0.32(+0.82%)
Oct 02, 2009	38.64	39.00	38.27	38.77	21,711	+0.14(+0.35%)
Oct 01, 2009	39.50	39.73	38.64	38.64	17,561	-1.09(-2.75%)
Sep 30, 2009	40.73	40.73	39.45	39.73	21,320	-0.90(-2.22%)
Sep 29, 2009	40.93	40.93	39.90	40.63	7,740	-0.34(-0.82%)
Sep 28, 2009	40.32	41.07	40.16	40.96	11,173	+0.91(+2.27%)
Sep 25, 2009	40.02	40.09	39.64	40.05	18,829	+0.04(+0.09%)
Sep 24, 2009	40.60	40.80	39.55	40.02	18,175	-0.33(-0.81%)
Sep 23, 2009	41.15	41.15	40.13	40.35	18,470	-0.47(-1.16%)
Sep 22, 2009	41.41	41.41	40.69	40.82	10,609	-0.29(-0.71%)
Sep 21, 2009	41.05	41.51	40.95	41.11	9,377	-0.16(-0.40%)
Sep 18, 2009	41.26	43.45	40.96	41.27	52,994	-0.44(-1.05%)
Sep 17, 2009	41.50	42.03	41.26	41.71	12,382	+1.24(+3.05%)
Sep 16, 2009	40.50	41.80	40.05	40.47	29,013	-0.02(-0.04%)
Sep 15, 2009	40.50	40.91	40.13	40.49	26,767	-0.18(-0.45%)
Sep 14, 2009	39.81	40.68	39.80	40.67	22,664	+0.72(+1.80%)
Sep 11, 2009	40.14	40.15	39.73	39.95	11,900	-0.23(-0.57%)
Sep 10, 2009	39.15	40.18	39.09	40.18	32,770	+0.91(+2.31%)
Sep 09, 2009	39.18	39.64	38.75	39.27	33,269	+0.05(+0.12%)
Sep 08, 2009	39.77	40.44	39.05	39.23	25,174	-0.36(-0.92%)
Sep 04, 2009	39.38	39.60	38.45	39.59	13,602	+0.25(+0.62%)
Sep 03, 2009	38.65	39.40	38.46	39.35	13,242	+0.75(+1.96%)
Sep 02, 2009	38.27	39.56	38.27	38.59	35,325	+0.34(+0.88%)