Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		81.35	81.35	81.35	0	-1.96(-2.35%)
Dec 28, 2017	83.50	83.63	82.84	83.31	15,049	+0.38(+0.46%)
Dec 27, 2017	83.94	84.34	82.85	82.93	13,962	-0.81(-0.97%)
Dec 26, 2017	83.87	84.58	83.24	83.74	42,523	-0.02(-0.02%)
Dec 22, 2017	84.38	85.98	83.20	83.76	32,732	-0.27(-0.32%)
Dec 21, 2017	83.46	85.30	83.45	84.03	25,952	+0.92(+1.11%)
Dec 20, 2017	84.41	84.41	83.00	83.11	34,758	-0.88(-1.05%)
Dec 19, 2017	83.68	84.41	82.90	83.99	43,018	-0.21(-0.25%)
Dec 18, 2017	84.45	85.23	83.41	84.20	69,283	+1.11(+1.34%)
Dec 15, 2017	82.30	86.79	82.30	83.09	216,370	+0.40(+0.48%)
Dec 14, 2017	84.19	84.48	81.87	82.69	79,633	-1.81(-2.14%)
Dec 13, 2017	84.23	85.04	83.41	84.50	23,572	+0.30(+0.36%)
Dec 12, 2017	82.85	84.86	82.84	84.20	13,898	+1.51(+1.83%)
Dec 11, 2017	83.53	84.34	82.49	82.69	18,592	-1.06(-1.27%)
Dec 08, 2017	85.53	85.53	83.40	83.75	18,058	+0.00(+0.00%)
Dec 07, 2017	86.06	86.32	84.86		15,206	+0.00(+0.00%)
Dec 06, 2017	86.60	87.64	85.55	85.96	26,177	-0.55(-0.64%)
Dec 05, 2017	88.36	88.36	86.51	86.51	27,941	-1.34(-1.53%)
Dec 04, 2017	88.57	88.57	87.18	87.85	13,766	+1.06(+1.22%)
Dec 01, 2017	88.43	88.43	84.41	86.79	26,162	-1.77(-2.00%)
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%)