Italia markets closed

Tompkins Financial Corporation (TMP)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,88+0,18 (+0,39%)
In data: 01:11PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202446,0746,3145,7845,8845,887.216
01 mag 202444,5846,1344,5845,7045,7050.500
30 apr 202444,0644,5043,7743,9843,9857.800
29 apr 202446,0946,9844,8044,8044,8059.000
26 apr 202445,2346,3544,9346,3346,3338.400
25 apr 202446,2146,2145,0945,8545,8548.500
24 apr 202446,3746,6345,7046,5546,5552.100
23 apr 202446,4147,1446,4146,6546,6541.500
22 apr 202445,6946,4945,6946,2746,2747.000
19 apr 202443,4745,7243,4745,7245,7294.900
18 apr 202443,9044,0143,3943,6943,6956.100
17 apr 202444,1244,3943,5143,5143,5152.200
16 apr 202444,3244,4143,5243,7443,7463.600
15 apr 202444,3344,4343,6944,2244,2276.700
12 apr 202443,8544,3443,6144,3344,3348.200
11 apr 202444,7844,7843,0944,0444,0465.300
10 apr 202446,6746,6743,6844,1444,1483.000
09 apr 202447,5848,2947,5847,7747,7735.500
08 apr 202447,1347,7547,0447,4847,4833.800
05 apr 202447,2547,3446,5646,8546,8542.600
04 apr 202448,1148,6047,1947,4547,4560.100
03 apr 202447,8748,1047,5147,9747,9747.400
02 apr 202448,2048,2247,4947,6847,6866.600
01 apr 202450,4050,4048,5448,9048,9044.100
28 mar 202449,4850,5049,0750,2950,2975.100
27 mar 202448,3649,8548,2349,6449,6453.200
26 mar 202448,0748,0747,5347,6247,6259.200
25 mar 202447,6448,5747,5047,8047,8027.200
22 mar 202448,7049,1747,5747,8647,8642.300
21 mar 202448,9549,5048,4549,1149,1154.600
20 mar 202446,6548,9546,3148,7348,7362.700
19 mar 202447,1147,5046,5946,6346,6380.600
18 mar 202448,3348,3346,8446,9746,9788.800
15 mar 202447,4348,7947,4348,4248,42238.100
14 mar 202448,8448,8447,1847,4847,4869.500
13 mar 202449,0749,9348,8148,9448,9446.100
12 mar 202450,3150,4649,0649,2049,2037.300
11 mar 202450,1650,5450,1050,1550,1543.800
08 mar 202450,0150,4749,6450,2150,2145.300
07 mar 202450,1950,5349,5749,6149,6138.100
06 mar 202449,5750,1648,0549,6849,6859.800
05 mar 202447,6550,1047,6549,2549,2563.100
04 mar 202448,6949,2747,6847,6947,6935.500
01 mar 202447,7048,8447,3048,5248,5276.000
29 feb 202448,0048,9147,6948,1648,1648.600
28 feb 202447,5148,2747,4547,5347,5356.300
27 feb 202447,6848,6247,6547,7447,7445.100
26 feb 202448,4948,6247,2648,0148,0145.800
23 feb 202448,6148,8548,0148,8048,8043.100
22 feb 202449,7549,9048,3548,4248,4256.900
21 feb 202450,2950,4349,6349,6949,6945.100
20 feb 202450,4851,3649,7650,2450,2456.600
16 feb 202450,6551,7749,8951,2451,2482.800
15 feb 202448,7851,0148,7850,9650,9666.900
14 feb 202448,7148,9947,6148,5048,5046.900
13 feb 202449,4149,4147,2547,7347,73105.500
12 feb 202449,7051,5049,7051,1151,1150.700
09 feb 202448,3650,0148,0349,7949,7975.900
08 feb 202447,7048,8147,7048,4148,4180.800
08 feb 20240.6 Dividendo
07 feb 202450,2550,2548,2648,6648,0695.700
06 feb 202448,4550,2148,4550,2049,5895.200
05 feb 202448,0948,7947,8148,5347,9396.300
02 feb 202448,0149,0848,0048,5647,9698.500
01 feb 202449,9450,2547,6949,0048,40138.900
31 gen 202452,6452,6449,3949,3948,78134.300
30 gen 202454,0354,4153,1753,7053,0460.000
29 gen 202454,1254,7953,5654,6353,9667.100
26 gen 202454,7354,7352,8653,8453,1855.900
25 gen 202456,4056,4653,9554,3453,6760.000
24 gen 202455,0756,1154,7055,5254,8463.000
23 gen 202455,9256,1254,7154,7554,0758.300
22 gen 202453,6955,8953,6955,7355,04132.700
19 gen 202452,3753,3351,8053,2452,5854.900
18 gen 202452,1052,5751,4052,2751,6353.800
17 gen 202451,4552,2851,3451,9451,3064.800
16 gen 202452,7752,9251,9052,0851,4463.400
12 gen 202454,3954,3952,8253,4752,8162.600
11 gen 202453,8054,1352,9553,7753,11101.100
10 gen 202454,4254,5753,6254,3453,6790.100
09 gen 202454,5654,5853,7254,0853,4183.400
08 gen 202455,8056,0054,6555,2254,5455.400
05 gen 202455,6656,4055,6655,8555,1666.100
04 gen 202456,6656,8255,7255,9055,2177.600
03 gen 202458,9259,4956,1456,3455,6587.400
02 gen 202459,4860,5558,8859,2858,55102.400
29 dic 202360,9260,9259,6160,2359,4944.500
28 dic 202361,4161,7960,7260,9760,2239.800
27 dic 202363,0063,1061,6461,8261,0653.500
26 dic 202362,8063,1362,0562,6861,91105.000
22 dic 202363,3363,6461,4262,3761,6068.600
21 dic 202364,0164,0161,5762,5561,7856.600
20 dic 202363,2065,5462,9063,1462,3682.200
19 dic 202362,6763,8962,5763,3362,5568.700
18 dic 202363,6563,6560,8562,3161,5448.400
15 dic 202363,8664,7163,1663,2862,50288.100
14 dic 202363,6764,1162,6763,7562,9680.400
13 dic 202358,8262,0058,1761,5560,79114.800
12 dic 202359,0659,0657,6158,0357,3138.600
11 dic 202358,7758,8158,0758,7157,9944.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...