Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	53.54	53.64	51.51	52.30	45,928	-1.65(-3.06%)
May 30, 2023	55.04	55.04	53.30	53.95	20,898	-0.30(-0.55%)
May 26, 2023	53.84	54.52	53.15	54.25	34,623	+0.39(+0.72%)
May 25, 2023	54.56	54.66	53.50	53.86	20,826	-0.92(-1.68%)
May 24, 2023	55.70	55.70	54.69	54.78	28,866	-0.87(-1.56%)
May 23, 2023	55.11	56.88	55.11	55.65	45,479	+0.76(+1.38%)
May 22, 2023	54.54	54.96	53.81	54.89	31,685	+1.19(+2.22%)
May 19, 2023	56.58	56.58	52.55	53.70	42,049	-0.92(-1.68%)
May 18, 2023	55.51	56.27	54.27	54.62	49,771	-1.21(-2.17%)
May 17, 2023	53.52	56.24	53.02	55.83	64,349	+3.61(+6.91%)
May 16, 2023	50.90	53.58	50.90	52.22	59,313	+1.04(+2.03%)
May 15, 2023	50.88	52.00	50.35	51.18	51,476	+0.35(+0.69%)
May 12, 2023	51.20	51.20	49.46	50.83	32,425	+0.26(+0.51%)
May 11, 2023	50.86	52.32	50.32	50.57	25,859	-1.54(-2.96%)
May 10, 2023	53.33	53.64	51.21	52.11	43,180	+0.30(+0.58%)
May 09, 2023	52.68	54.50	51.44	51.81	58,964	-1.22(-2.30%)
May 08, 2023	55.19	55.34	52.60	53.03	25,709	-1.99(-3.62%)
May 05, 2023	54.15	55.28	53.06	55.02	41,035	+2.81(+5.38%)
May 04, 2023	52.95	53.00	48.68	52.21	61,766	-1.12(-2.10%)
May 03, 2023	54.77	55.88	52.91	53.33	44,859	-1.62(-2.95%)
May 02, 2023	57.90	58.89	54.48	54.95	80,044	-3.33(-5.71%)
May 01, 2023	58.21	59.40	58.09	58.28	37,263	-0.34(-0.58%)
Apr 28, 2023	59.00	60.02	58.08	58.62	66,328	-0.41(-0.69%)
Apr 27, 2023	58.45	59.20	58.07	59.03	28,629	+0.79(+1.36%)
Apr 26, 2023	57.61	58.60	57.23	58.24	37,908	+0.22(+0.38%)
Apr 25, 2023	59.70	59.70	57.56	58.02	32,318	-2.21(-3.67%)
Apr 24, 2023	59.63	60.31	59.58	60.23	37,523	+0.78(+1.31%)
Apr 21, 2023	60.51	60.51	58.74	59.45	42,383	-1.37(-2.25%)
Apr 20, 2023	61.01	61.01	60.02	60.82	41,163	-0.59(-0.96%)
Apr 19, 2023	60.45	62.29	60.00	61.41	45,148	+1.31(+2.18%)
Apr 18, 2023	62.63	62.63	60.03	60.10	35,338	-2.38(-3.81%)
Apr 17, 2023	59.85	62.60	59.66	62.48	59,802	+1.73(+2.85%)
Apr 14, 2023	63.58	63.58	60.00	60.75	39,220	-2.22(-3.53%)
Apr 13, 2023	62.12	63.43	62.12	62.97	25,788	+0.34(+0.54%)
Apr 12, 2023	64.20	64.20	62.10	62.63	22,844	-0.70(-1.11%)
Apr 11, 2023	63.95	64.45	63.30	63.33	25,970	-0.40(-0.63%)
Apr 10, 2023	63.61	64.75	63.07	63.73	42,211	+0.12(+0.19%)
Apr 06, 2023	63.18	64.31	63.18	63.61	35,771	+0.07(+0.11%)
Apr 05, 2023	62.92	63.95	62.92	63.54	33,055	-0.01(-0.02%)
Apr 04, 2023	65.48	65.48	62.58	63.55	44,819	-1.72(-2.64%)
Apr 03, 2023	66.02	66.31	64.67	65.27	43,917	-0.94(-1.42%)
Mar 31, 2023	65.43	66.43	65.06	66.21	42,822	+0.73(+1.11%)
Mar 30, 2023	67.73	67.73	64.94	65.48	24,693	-1.71(-2.55%)
Mar 29, 2023	67.01	67.37	66.50	67.19	38,367	+0.52(+0.78%)
Mar 28, 2023	66.73	67.51	66.14	66.67	30,739	-0.23(-0.34%)
Mar 27, 2023	68.00	68.15	66.90	66.90	40,013	-0.57(-0.84%)
Mar 24, 2023	65.00	67.86	64.52	67.47	40,126	+2.14(+3.28%)
Mar 23, 2023	67.45	67.50	64.22	65.33	45,996	-0.79(-1.19%)
Mar 22, 2023	68.97	69.70	66.12	66.12	43,740	-3.34(-4.81%)
Mar 21, 2023	69.03	70.94	68.91	69.46	42,977	+1.85(+2.74%)
Mar 20, 2023	68.71	69.91	67.55	67.61	78,844	-0.75(-1.10%)
Mar 17, 2023	70.99	70.99	67.05	68.36	196,716	-3.34(-4.66%)
Mar 16, 2023	67.30	72.79	66.94	71.70	58,974	+3.39(+4.96%)
Mar 15, 2023	66.75	69.18	66.08	68.31	68,675	+0.12(+0.18%)
Mar 14, 2023	70.37	72.36	67.63	68.19	78,551	+1.66(+2.50%)
Mar 13, 2023	68.82	71.62	66.29	66.53	175,473	-5.11(-7.13%)
Mar 10, 2023	68.00	75.93	68.00	71.64	130,157	+1.71(+2.45%)
Mar 09, 2023	72.55	72.55	69.56	69.93	50,651	-3.20(-4.38%)
Mar 08, 2023	72.97	73.30	72.31	73.13	50,710	+0.31(+0.43%)
Mar 07, 2023	72.79	74.16	72.41	72.82	48,308	-0.67(-0.91%)
Mar 06, 2023	74.18	74.92	73.41	73.49	52,865	-1.07(-1.44%)
Mar 03, 2023	74.38	74.95	73.55	74.56	30,314	+0.96(+1.30%)
Mar 02, 2023	73.81	74.81	73.31	73.60	31,618	-0.85(-1.14%)