Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	49.48	50.50	49.07	50.29	75,106	+0.65(+1.31%)
Mar 27, 2024	48.36	49.85	48.23	49.64	53,228	+2.02(+4.24%)
Mar 26, 2024	48.07	48.07	47.52	47.62	59,217	-0.18(-0.38%)
Mar 25, 2024	47.64	48.57	47.50	47.80	27,195	-0.06(-0.13%)
Mar 22, 2024	48.70	49.17	47.57	47.86	42,277	-1.25(-2.55%)
Mar 21, 2024	48.95	49.50	48.45	49.11	54,726	+0.38(+0.78%)
Mar 20, 2024	46.65	48.95	46.31	48.73	62,691	+2.10(+4.50%)
Mar 19, 2024	47.11	47.50	46.59	46.63	80,555	-0.34(-0.72%)
Mar 18, 2024	48.33	48.33	46.84	46.97	88,808	-1.45(-2.99%)
Mar 15, 2024	47.43	48.79	47.43	48.42	238,142	+0.94(+1.98%)
Mar 14, 2024	48.84	48.84	47.18	47.48	69,520	-1.46(-2.98%)
Mar 13, 2024	49.07	49.93	48.81	48.94	46,112	-0.26(-0.53%)
Mar 12, 2024	50.31	50.46	49.06	49.20	37,339	-0.95(-1.89%)
Mar 11, 2024	50.16	50.54	50.10	50.15	43,825	-0.06(-0.12%)
Mar 08, 2024	50.01	50.47	49.64	50.21	45,304	+0.60(+1.21%)
Mar 07, 2024	50.19	50.53	49.57	49.61	38,078	-0.07(-0.14%)
Mar 06, 2024	49.57	50.16	48.05	49.68	59,831	+0.43(+0.87%)
Mar 05, 2024	47.65	50.09	47.65	49.25	63,051	+1.56(+3.27%)
Mar 04, 2024	48.69	49.27	47.68	47.69	35,492	-0.83(-1.71%)
Mar 01, 2024	47.70	48.84	47.30	48.52	76,009	+0.36(+0.75%)
Feb 29, 2024	48.00	48.91	47.69	48.16	48,601	+0.63(+1.33%)
Feb 28, 2024	47.51	48.27	47.45	47.53	56,281	-0.21(-0.44%)
Feb 27, 2024	47.68	48.62	47.65	47.74	45,125	-0.27(-0.56%)
Feb 26, 2024	48.49	48.62	47.26	48.01	45,752	-0.79(-1.62%)
Feb 23, 2024	48.61	48.85	48.01	48.80	43,089	+0.38(+0.78%)
Feb 22, 2024	49.75	49.90	48.35	48.42	56,855	-1.27(-2.56%)
Feb 21, 2024	50.29	50.43	49.63	49.69	45,124	-0.55(-1.09%)
Feb 20, 2024	50.48	51.36	49.76	50.24	56,638	-1.00(-1.95%)
Feb 16, 2024	50.65	51.77	49.89	51.24	82,821	+0.28(+0.55%)
Feb 15, 2024	48.78	51.01	48.78	50.96	66,853	+2.46(+5.07%)
Feb 14, 2024	48.71	48.99	47.61	48.50	46,939	+0.77(+1.61%)
Feb 13, 2024	49.41	49.41	47.25	47.73	105,498	-3.38(-6.61%)
Feb 12, 2024	49.70	51.50	49.70	51.11	50,701	+1.32(+2.65%)
Feb 09, 2024	48.36	50.01	48.03	49.79	75,879	+1.38(+2.85%)
Feb 08, 2024	47.70	48.80	47.70	48.41	80,757	-0.25(-0.51%)
Feb 07, 2024	50.25	50.25	48.26	48.66	95,733	-1.54(-3.07%)
Feb 06, 2024	48.45	50.21	48.45	50.20	95,188	+1.67(+3.44%)
Feb 05, 2024	48.09	48.79	47.81	48.53	96,345	-0.03(-0.06%)
Feb 02, 2024	48.01	49.08	48.00	48.56	98,480	-0.44(-0.90%)
Feb 01, 2024	49.94	50.25	47.69	49.00	138,902	-0.39(-0.79%)
Jan 31, 2024	52.64	52.64	49.39	49.39	134,341	-4.31(-8.03%)
Jan 30, 2024	54.03	54.41	53.16	53.70	60,048	-0.93(-1.70%)
Jan 29, 2024	54.12	54.79	53.55	54.63	67,065	+0.79(+1.47%)
Jan 26, 2024	54.73	54.73	52.86	53.84	55,930	-0.50(-0.92%)
Jan 25, 2024	56.40	56.46	53.95	54.34	60,014	-1.18(-2.13%)
Jan 24, 2024	55.07	56.11	54.70	55.52	62,977	+0.77(+1.41%)
Jan 23, 2024	55.92	56.12	54.71	54.75	58,270	-0.98(-1.76%)
Jan 22, 2024	53.69	55.89	53.69	55.73	132,731	+2.49(+4.68%)
Jan 19, 2024	52.37	53.33	51.80	53.24	54,927	+0.97(+1.86%)
Jan 18, 2024	52.10	52.57	51.40	52.27	53,784	+0.33(+0.64%)
Jan 17, 2024	51.45	52.28	51.34	51.94	64,838	-0.14(-0.27%)
Jan 16, 2024	52.77	52.92	51.90	52.08	63,444	-1.39(-2.60%)
Jan 12, 2024	54.39	54.39	52.82	53.47	62,554	-0.30(-0.56%)
Jan 11, 2024	53.80	54.13	52.95	53.77	101,085	-0.57(-1.05%)
Jan 10, 2024	54.42	54.56	53.62	54.34	90,105	+0.26(+0.48%)
Jan 09, 2024	54.56	54.58	53.72	54.08	83,411	-1.14(-2.06%)
Jan 08, 2024	55.80	56.00	54.65	55.22	55,403	-0.63(-1.13%)
Jan 05, 2024	55.66	56.40	55.66	55.85	66,071	-0.05(-0.09%)
Jan 04, 2024	56.66	56.82	55.72	55.90	77,628	-0.44(-0.78%)
Jan 03, 2024	58.92	59.49	56.14	56.34	87,388	-2.94(-4.96%)