Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	90.50	90.50	87.42	88.56	40,138	-1.43(-1.59%)
Nov 29, 2017	87.60	90.00	87.46	89.99	30,447	+2.39(+2.73%)
Nov 28, 2017	84.97	87.65	84.17	87.60	25,508	+3.40(+4.04%)
Nov 27, 2017	83.27	85.28	83.27	84.20	25,594	-0.16(-0.19%)
Nov 24, 2017	85.14	85.14	82.68	84.36	16,563	-0.65(-0.76%)
Nov 22, 2017	85.48	85.48	84.30	85.01	20,937	-0.32(-0.38%)
Nov 21, 2017	84.15	85.79	84.15	85.33	38,827	+1.13(+1.34%)
Nov 20, 2017	83.53	84.31	83.53	84.20	16,415	+0.77(+0.92%)
Nov 17, 2017	82.47	83.82	82.40	83.43	20,690	-0.14(-0.17%)
Nov 16, 2017	82.91	84.10	81.72	83.57	19,125	+1.30(+1.58%)
Nov 15, 2017	81.18	83.87	80.75	82.27	40,591	+0.66(+0.81%)
Nov 14, 2017	80.01	81.61	80.00	81.61	34,250	+0.50(+0.62%)
Nov 13, 2017	78.68	81.64	78.68	81.11	33,639	+2.05(+2.59%)
Nov 10, 2017	79.50	80.45	78.81	79.06	14,875	-0.44(-0.55%)
Nov 09, 2017	79.90	80.52	78.39	79.50	17,155	-0.54(-0.67%)
Nov 08, 2017	80.47	81.74	79.82	80.04	20,991	-1.09(-1.34%)
Nov 07, 2017	84.74	84.74	80.39	81.13	24,064	-3.77(-4.44%)
Nov 06, 2017	85.09	85.66	84.53	84.90	16,033	-0.30(-0.35%)
Nov 03, 2017	86.66	86.66	85.00	85.20	20,477	-1.79(-2.06%)
Nov 02, 2017	85.14	87.06	84.50	86.99	21,716	+1.99(+2.34%)
Nov 01, 2017	87.74	87.74	84.60	85.00	21,014	-2.12(-2.43%)
Oct 31, 2017	85.80	88.15	85.77	87.12	39,776	+2.08(+2.45%)
Oct 30, 2017		87.33	84.71	85.04	32,207	-2.71(-3.09%)
Oct 27, 2017	86.95	87.75	86.20	87.75	40,033	+1.51(+1.75%)
Oct 26, 2017	85.52	86.24	85.50	86.24	21,230	+1.33(+1.57%)
Oct 25, 2017	84.80	85.34	83.84	84.91	26,640	+0.56(+0.66%)
Oct 24, 2017	84.90	85.39	84.27	84.35	20,906	+0.45(+0.54%)
Oct 23, 2017	85.99	86.65	83.90	83.90	17,475	-1.99(-2.32%)
Oct 20, 2017	87.75	87.75	85.80	85.89	29,100	-0.18(-0.21%)
Oct 19, 2017	86.26	86.79	85.77	86.07	9,481	-0.89(-1.02%)
Oct 18, 2017	86.42	87.00	85.09	86.96	18,473	+1.23(+1.43%)
Oct 17, 2017	86.78	86.78	85.31	85.73	12,106	-0.77(-0.89%)
Oct 16, 2017	86.50	86.70	85.32	86.50	21,683	+0.63(+0.73%)
Oct 13, 2017	86.32	86.32	85.54	85.87	33,349	-0.12(-0.14%)
Oct 12, 2017	87.62	87.62	85.87	85.99	31,909	-1.38(-1.58%)
Oct 11, 2017	88.13	88.13	87.09	87.37	32,565	-0.37(-0.42%)
Oct 10, 2017	88.50	88.50	87.40	87.74	36,247	+0.00(+0.00%)
Oct 09, 2017	87.25	88.32	87.24	87.74	35,623	+0.27(+0.31%)
Oct 06, 2017	88.10	88.57	87.30	87.47	23,368	-0.52(-0.59%)
Oct 05, 2017	86.82	88.99	86.35	87.99	24,893	+1.17(+1.35%)
Oct 04, 2017	88.25	88.48	86.52	86.82	40,223	-1.74(-1.96%)
Oct 03, 2017	87.47	88.75	86.46	88.56	44,453	+1.09(+1.25%)
Oct 02, 2017	86.51	87.66	85.73	87.47	45,852	+1.33(+1.54%)
Sep 29, 2017	84.81	86.44	84.81	86.14	38,320	+0.49(+0.57%)
Sep 28, 2017	84.37	86.40	83.61	85.65	33,324	+1.13(+1.34%)
Sep 27, 2017	82.44	84.99	80.88	84.52	58,530	+2.88(+3.53%)
Sep 26, 2017	79.90	82.26	79.90	81.64	34,769	+1.55(+1.94%)
Sep 25, 2017	79.71	80.59	79.24	80.09	29,724	-0.50(-0.62%)
Sep 22, 2017	79.00	80.85	79.00	80.59	33,284	+0.93(+1.17%)
Sep 21, 2017	80.35	80.72	73.29	79.66	25,162	-0.14(-0.18%)
Sep 20, 2017	77.58	80.74	77.00	79.80	42,375	+1.55(+1.98%)
Sep 19, 2017	77.42	78.79	77.42	78.25	28,119	+0.21(+0.27%)
Sep 18, 2017	76.41	78.43	76.41	78.04	28,745	+1.88(+2.47%)
Sep 15, 2017	74.75	77.02	73.53	76.16	118,252	+2.20(+2.97%)
Sep 14, 2017	74.53	74.71	72.90	73.96	30,862	-1.05(-1.40%)
Sep 13, 2017	73.82	75.23	73.14	75.01	31,505	+0.28(+0.37%)
Sep 12, 2017	74.42	75.26	74.30	74.73	26,579	+0.75(+1.01%)
Sep 11, 2017	73.54	74.41	73.09	73.98	30,622	+1.31(+1.80%)
Sep 08, 2017	71.58	72.90	71.27	72.67	40,392	+0.47(+0.65%)
Sep 07, 2017	74.14	75.05	71.89	72.20	49,099	-2.19(-2.94%)
Sep 06, 2017	74.80	74.99	74.20	74.39	23,937	-0.02(-0.03%)
Sep 05, 2017	75.58	76.00	74.15	74.41	30,845	-2.06(-2.69%)