NYSE American - Delayed Quote USD
Tompkins Financial Corporation (TMP)
61.93
+1.56
+(2.58%)
At close: June 6 at 4:00:00 PM EDT
61.93
0.00
(0.00%)
After hours: June 6 at 4:08:27 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 61.29 | 62.05 | 61.05 | 61.93 | 61.93 | 42,400 |
| Jun 5, 2025 | 60.77 | 61.21 | 59.90 | 60.37 | 60.37 | 37,000 |
| Jun 4, 2025 | 61.60 | 61.78 | 60.48 | 60.76 | 60.76 | 34,500 |
| Jun 3, 2025 | 60.62 | 61.85 | 60.55 | 61.59 | 61.59 | 36,000 |
| Jun 2, 2025 | 61.43 | 62.08 | 60.49 | 60.85 | 60.85 | 37,500 |
| May 30, 2025 | 61.58 | 62.10 | 61.00 | 61.40 | 61.40 | 47,800 |
| May 29, 2025 | 61.32 | 62.03 | 60.70 | 61.77 | 61.77 | 39,700 |
| May 28, 2025 | 62.21 | 62.21 | 60.96 | 60.98 | 60.98 | 35,400 |
| May 27, 2025 | 61.24 | 62.71 | 60.67 | 62.44 | 62.44 | 50,100 |
| May 23, 2025 | 60.02 | 60.84 | 59.84 | 60.59 | 60.59 | 37,200 |
| May 22, 2025 | 61.53 | 61.96 | 60.92 | 60.92 | 60.92 | 29,400 |
| May 21, 2025 | 63.20 | 63.20 | 62.02 | 62.13 | 62.13 | 53,900 |
| May 20, 2025 | 64.09 | 64.30 | 63.77 | 63.90 | 63.90 | 30,600 |
| May 19, 2025 | 63.57 | 64.35 | 62.98 | 64.14 | 64.14 | 31,900 |
| May 16, 2025 | 64.52 | 66.30 | 64.12 | 64.57 | 64.57 | 53,700 |
| May 15, 2025 | 65.18 | 65.70 | 64.52 | 64.97 | 64.97 | 32,800 |
| May 14, 2025 | 64.58 | 65.45 | 63.72 | 64.75 | 64.75 | 52,300 |
| May 13, 2025 | 64.65 | 65.27 | 63.89 | 65.06 | 65.06 | 35,700 |
| May 12, 2025 | 64.65 | 65.38 | 63.40 | 63.99 | 63.99 | 57,200 |
| May 9, 2025 | 0.62 Dividend | |||||
| May 9, 2025 | 61.94 | 61.94 | 61.12 | 61.83 | 61.83 | 23,000 |
| May 8, 2025 | 61.81 | 62.82 | 61.43 | 62.48 | 61.86 | 32,100 |
| May 7, 2025 | 61.52 | 62.12 | 60.97 | 61.41 | 60.80 | 54,500 |
| May 6, 2025 | 60.53 | 61.55 | 60.24 | 61.37 | 60.76 | 36,800 |
| May 5, 2025 | 61.29 | 62.19 | 61.13 | 61.34 | 60.73 | 36,000 |
| May 2, 2025 | 61.04 | 62.16 | 60.37 | 61.81 | 61.20 | 32,700 |
| May 1, 2025 | 59.64 | 61.11 | 58.66 | 60.04 | 59.44 | 61,800 |
| Apr 30, 2025 | 58.58 | 60.42 | 58.12 | 59.60 | 59.01 | 64,000 |
| Apr 29, 2025 | 59.22 | 60.14 | 59.00 | 60.00 | 59.40 | 48,800 |
| Apr 28, 2025 | 58.90 | 59.74 | 58.50 | 59.47 | 58.88 | 56,200 |
| Apr 25, 2025 | 57.60 | 59.25 | 57.60 | 59.22 | 58.63 | 46,000 |
| Apr 24, 2025 | 58.79 | 60.00 | 58.02 | 59.65 | 59.06 | 71,200 |
| Apr 23, 2025 | 59.88 | 61.12 | 58.04 | 58.91 | 58.33 | 52,100 |
| Apr 22, 2025 | 56.48 | 58.38 | 55.48 | 58.09 | 57.51 | 45,900 |
| Apr 21, 2025 | 56.28 | 56.51 | 55.50 | 55.65 | 55.10 | 44,400 |
| Apr 17, 2025 | 57.16 | 57.85 | 56.63 | 57.08 | 56.51 | 47,900 |
| Apr 16, 2025 | 57.26 | 57.71 | 56.55 | 57.23 | 56.66 | 36,700 |
| Apr 15, 2025 | 56.50 | 58.62 | 56.50 | 57.34 | 56.77 | 38,000 |
| Apr 14, 2025 | 56.50 | 57.48 | 55.40 | 56.78 | 56.22 | 46,200 |
| Apr 11, 2025 | 55.73 | 57.07 | 54.58 | 55.94 | 55.38 | 43,900 |
| Apr 10, 2025 | 59.06 | 59.06 | 55.02 | 55.89 | 55.34 | 58,600 |
| Apr 9, 2025 | 56.38 | 62.17 | 55.78 | 60.50 | 59.90 | 92,700 |
| Apr 8, 2025 | 58.95 | 60.14 | 55.94 | 56.55 | 55.99 | 58,800 |
| Apr 7, 2025 | 56.30 | 60.50 | 54.16 | 57.53 | 56.96 | 64,600 |
| Apr 4, 2025 | 55.82 | 58.31 | 55.59 | 58.04 | 57.46 | 75,600 |
| Apr 3, 2025 | 61.04 | 61.04 | 58.00 | 58.18 | 57.60 | 85,900 |
| Apr 2, 2025 | 61.90 | 63.53 | 61.58 | 63.35 | 62.72 | 37,500 |
| Apr 1, 2025 | 62.43 | 63.37 | 61.37 | 62.59 | 61.97 | 53,500 |
| Mar 31, 2025 | 62.63 | 63.22 | 61.87 | 62.98 | 62.36 | 67,300 |
| Mar 28, 2025 | 64.40 | 64.40 | 62.46 | 63.23 | 62.60 | 30,600 |
| Mar 27, 2025 | 64.35 | 64.97 | 63.82 | 64.60 | 63.96 | 40,300 |
| Mar 26, 2025 | 64.35 | 65.00 | 63.86 | 64.50 | 63.86 | 29,700 |
| Mar 25, 2025 | 65.24 | 65.74 | 63.43 | 64.24 | 63.60 | 42,800 |
| Mar 24, 2025 | 65.19 | 65.57 | 64.31 | 64.92 | 64.28 | 49,500 |
| Mar 21, 2025 | 63.06 | 65.02 | 62.55 | 63.92 | 63.29 | 198,100 |
| Mar 20, 2025 | 63.68 | 65.04 | 63.55 | 63.75 | 63.12 | 46,300 |
| Mar 19, 2025 | 63.80 | 65.25 | 63.15 | 64.62 | 63.98 | 64,100 |
| Mar 18, 2025 | 64.21 | 64.23 | 63.02 | 63.96 | 63.33 | 63,400 |
| Mar 17, 2025 | 64.10 | 64.83 | 64.10 | 64.14 | 63.50 | 47,600 |
| Mar 14, 2025 | 63.13 | 64.68 | 62.75 | 64.45 | 63.81 | 48,700 |
| Mar 13, 2025 | 62.90 | 63.64 | 62.35 | 63.39 | 62.76 | 43,400 |
| Mar 12, 2025 | 62.93 | 65.70 | 61.83 | 63.55 | 62.92 | 93,800 |
| Mar 11, 2025 | 62.85 | 63.29 | 61.90 | 62.46 | 61.84 | 51,300 |
| Mar 10, 2025 | 64.36 | 64.61 | 62.24 | 62.44 | 61.82 | 67,300 |
| Mar 7, 2025 | 65.20 | 66.11 | 64.52 | 65.65 | 65.00 | 39,900 |
| Mar 6, 2025 | 65.19 | 66.00 | 65.01 | 65.89 | 65.24 | 40,700 |
| Mar 5, 2025 | 66.71 | 67.16 | 65.79 | 66.35 | 65.69 | 52,800 |
| Mar 4, 2025 | 67.32 | 68.07 | 66.10 | 66.47 | 65.81 | 59,600 |
| Mar 3, 2025 | 68.17 | 69.81 | 67.41 | 68.14 | 67.46 | 60,900 |
| Feb 28, 2025 | 67.92 | 69.03 | 67.40 | 68.89 | 68.21 | 57,100 |
| Feb 27, 2025 | 67.71 | 68.75 | 66.54 | 68.09 | 67.41 | 44,700 |
| Feb 26, 2025 | 68.14 | 68.43 | 67.29 | 67.91 | 67.24 | 25,000 |
| Feb 25, 2025 | 68.02 | 68.80 | 67.28 | 68.19 | 67.51 | 37,500 |
| Feb 24, 2025 | 69.14 | 69.39 | 67.35 | 67.57 | 66.90 | 54,900 |
| Feb 21, 2025 | 70.08 | 70.66 | 68.60 | 68.77 | 68.09 | 67,700 |
| Feb 20, 2025 | 70.24 | 70.63 | 68.56 | 69.17 | 68.48 | 34,200 |
| Feb 19, 2025 | 69.32 | 70.76 | 69.32 | 70.16 | 69.46 | 47,100 |
| Feb 18, 2025 | 69.39 | 70.61 | 68.95 | 70.15 | 69.45 | 45,600 |
| Feb 14, 2025 | 0.62 Dividend | |||||
| Feb 14, 2025 | 70.59 | 71.13 | 69.42 | 69.69 | 69.00 | 30,100 |
| Feb 13, 2025 | 70.39 | 70.74 | 70.02 | 70.74 | 69.42 | 43,400 |
| Feb 12, 2025 | 70.81 | 70.94 | 68.91 | 70.05 | 68.75 | 74,500 |
| Feb 11, 2025 | 70.26 | 72.40 | 70.26 | 72.29 | 70.95 | 56,200 |
| Feb 10, 2025 | 71.40 | 72.22 | 71.09 | 71.18 | 69.86 | 48,700 |
| Feb 7, 2025 | 72.22 | 73.08 | 70.03 | 70.95 | 69.63 | 61,400 |
| Feb 6, 2025 | 72.54 | 72.87 | 71.79 | 72.73 | 71.38 | 34,500 |
| Feb 5, 2025 | 70.00 | 72.51 | 69.82 | 72.19 | 70.85 | 54,900 |
| Feb 4, 2025 | 68.78 | 70.81 | 68.78 | 70.47 | 69.16 | 44,100 |
| Feb 3, 2025 | 68.13 | 69.91 | 67.08 | 69.41 | 68.12 | 62,400 |
| Jan 31, 2025 | 67.12 | 70.22 | 67.01 | 70.07 | 68.77 | 93,700 |
| Jan 30, 2025 | 67.50 | 68.40 | 66.94 | 67.41 | 66.16 | 44,100 |
| Jan 29, 2025 | 66.95 | 68.47 | 66.23 | 67.31 | 66.06 | 41,200 |
| Jan 28, 2025 | 67.25 | 68.85 | 67.06 | 67.69 | 66.43 | 32,500 |
| Jan 27, 2025 | 67.59 | 68.75 | 67.00 | 67.98 | 66.72 | 41,900 |
| Jan 24, 2025 | 66.30 | 67.52 | 64.91 | 67.06 | 65.81 | 43,000 |
| Jan 23, 2025 | 65.29 | 66.73 | 65.29 | 66.52 | 65.28 | 58,400 |
| Jan 22, 2025 | 67.04 | 67.51 | 65.65 | 65.84 | 64.62 | 44,500 |
| Jan 21, 2025 | 66.95 | 68.62 | 66.95 | 67.69 | 66.43 | 39,400 |
| Jan 17, 2025 | 67.11 | 68.05 | 65.35 | 66.95 | 65.70 | 50,900 |
| Jan 16, 2025 | 67.01 | 67.17 | 65.59 | 66.64 | 65.40 | 36,100 |
| Jan 15, 2025 | 69.15 | 69.15 | 66.75 | 67.54 | 66.28 | 41,600 |
| Jan 14, 2025 | 64.54 | 66.54 | 64.42 | 66.52 | 65.28 | 52,800 |
| Jan 13, 2025 | 62.24 | 64.61 | 62.24 | 64.01 | 62.82 | 68,700 |
| Jan 10, 2025 | 64.17 | 64.62 | 62.02 | 63.00 | 61.83 | 59,000 |
| Jan 8, 2025 | 65.96 | 66.67 | 64.99 | 66.11 | 64.88 | 48,300 |
| Jan 7, 2025 | 67.23 | 67.36 | 65.45 | 65.95 | 64.72 | 39,500 |
| Jan 6, 2025 | 68.00 | 68.66 | 66.79 | 67.06 | 65.81 | 39,700 |
| Jan 3, 2025 | 66.77 | 68.12 | 65.54 | 67.55 | 66.29 | 39,900 |
| Jan 2, 2025 | 68.03 | 68.87 | 66.12 | 66.75 | 65.51 | 46,200 |
| Dec 31, 2024 | 68.20 | 69.17 | 67.43 | 67.83 | 66.57 | 32,800 |
| Dec 30, 2024 | 67.59 | 68.48 | 66.97 | 67.87 | 66.61 | 34,200 |
| Dec 27, 2024 | 68.86 | 69.47 | 67.19 | 67.97 | 66.71 | 36,200 |
| Dec 26, 2024 | 68.59 | 69.60 | 68.16 | 69.54 | 68.25 | 26,700 |
| Dec 24, 2024 | 68.80 | 69.33 | 68.06 | 69.21 | 67.92 | 43,500 |
| Dec 23, 2024 | 68.67 | 70.16 | 65.74 | 68.38 | 67.11 | 47,200 |
| Dec 20, 2024 | 66.74 | 69.74 | 66.74 | 69.38 | 68.09 | 283,600 |
| Dec 19, 2024 | 70.07 | 71.09 | 67.70 | 67.86 | 66.60 | 51,100 |
| Dec 18, 2024 | 74.24 | 75.21 | 68.30 | 68.77 | 67.49 | 79,100 |
| Dec 17, 2024 | 75.08 | 75.08 | 73.07 | 73.64 | 72.27 | 68,400 |
| Dec 16, 2024 | 76.02 | 76.12 | 74.90 | 75.98 | 74.57 | 63,800 |
| Dec 13, 2024 | 76.35 | 76.43 | 75.08 | 76.43 | 75.01 | 45,700 |
| Dec 12, 2024 | 77.48 | 78.30 | 75.88 | 76.09 | 74.67 | 34,100 |
| Dec 11, 2024 | 77.00 | 78.47 | 76.46 | 77.74 | 76.29 | 85,800 |
| Dec 10, 2024 | 75.70 | 77.00 | 75.00 | 76.07 | 74.66 | 44,900 |
| Dec 9, 2024 | 77.60 | 77.61 | 75.23 | 75.61 | 74.20 | 48,400 |
| Dec 6, 2024 | 77.14 | 77.31 | 75.80 | 76.90 | 75.47 | 35,100 |
| Dec 5, 2024 | 78.12 | 78.50 | 76.29 | 76.44 | 75.02 | 49,700 |
| Dec 4, 2024 | 76.30 | 77.33 | 74.89 | 77.31 | 75.87 | 42,100 |
| Dec 3, 2024 | 75.99 | 76.42 | 75.32 | 76.04 | 74.63 | 43,100 |
| Dec 2, 2024 | 77.17 | 77.17 | 74.84 | 76.31 | 74.89 | 51,000 |
| Nov 29, 2024 | 78.15 | 78.88 | 76.02 | 76.31 | 74.89 | 49,600 |
| Nov 27, 2024 | 78.76 | 78.76 | 75.73 | 77.23 | 75.79 | 49,900 |
| Nov 26, 2024 | 75.66 | 77.54 | 74.95 | 76.41 | 74.99 | 73,100 |
| Nov 25, 2024 | 76.82 | 79.01 | 76.06 | 76.06 | 74.65 | 93,700 |
| Nov 22, 2024 | 75.20 | 76.77 | 75.20 | 76.14 | 74.72 | 59,300 |
| Nov 21, 2024 | 73.74 | 76.59 | 73.74 | 75.42 | 74.02 | 60,900 |
| Nov 20, 2024 | 73.61 | 73.61 | 72.51 | 73.49 | 72.12 | 53,500 |
| Nov 19, 2024 | 72.67 | 74.30 | 72.67 | 74.25 | 72.87 | 30,100 |
| Nov 18, 2024 | 75.88 | 76.58 | 74.10 | 74.10 | 72.72 | 42,300 |
| Nov 15, 2024 | 75.34 | 75.86 | 74.12 | 75.45 | 74.05 | 62,000 |
| Nov 14, 2024 | 75.05 | 75.43 | 73.52 | 74.67 | 73.28 | 44,900 |
| Nov 13, 2024 | 75.67 | 76.68 | 73.73 | 74.11 | 72.73 | 53,300 |
| Nov 12, 2024 | 75.40 | 76.55 | 74.35 | 74.62 | 73.23 | 39,200 |
| Nov 11, 2024 | 74.75 | 76.64 | 74.31 | 75.96 | 74.55 | 116,700 |
| Nov 8, 2024 | 0.62 Dividend | |||||
| Nov 8, 2024 | 73.04 | 73.95 | 72.00 | 73.70 | 72.33 | 70,100 |
| Nov 7, 2024 | 76.75 | 77.75 | 72.72 | 73.21 | 71.24 | 94,900 |
| Nov 6, 2024 | 71.81 | 78.28 | 71.81 | 78.15 | 76.05 | 166,000 |
| Nov 5, 2024 | 65.01 | 66.44 | 63.31 | 66.44 | 64.65 | 38,900 |
| Nov 4, 2024 | 64.11 | 65.88 | 64.03 | 64.80 | 63.06 | 43,400 |
| Nov 1, 2024 | 64.91 | 65.29 | 64.08 | 64.83 | 63.09 | 46,800 |
| Oct 31, 2024 | 65.86 | 66.45 | 64.25 | 64.54 | 62.80 | 56,700 |
| Oct 30, 2024 | 66.86 | 68.45 | 65.27 | 65.40 | 63.64 | 63,100 |
| Oct 29, 2024 | 66.08 | 67.41 | 65.53 | 67.30 | 65.49 | 49,600 |
| Oct 28, 2024 | 61.88 | 66.85 | 61.88 | 66.75 | 64.95 | 71,000 |
| Oct 25, 2024 | 63.45 | 63.45 | 60.51 | 60.75 | 59.12 | 45,400 |
| Oct 24, 2024 | 62.00 | 62.46 | 60.85 | 61.87 | 60.20 | 42,600 |
| Oct 23, 2024 | 61.76 | 62.79 | 60.28 | 61.99 | 60.32 | 39,700 |
| Oct 22, 2024 | 60.70 | 62.58 | 60.70 | 62.51 | 60.83 | 37,100 |
| Oct 21, 2024 | 63.92 | 63.92 | 60.80 | 60.92 | 59.28 | 53,600 |
| Oct 18, 2024 | 65.78 | 65.89 | 63.78 | 64.17 | 62.44 | 39,400 |
| Oct 17, 2024 | 65.04 | 65.99 | 63.97 | 65.99 | 64.21 | 34,400 |
| Oct 16, 2024 | 64.96 | 65.51 | 64.35 | 64.71 | 62.97 | 54,600 |
| Oct 15, 2024 | 62.46 | 65.40 | 61.95 | 63.92 | 62.20 | 65,600 |
| Oct 14, 2024 | 61.99 | 63.01 | 61.39 | 62.35 | 60.67 | 34,500 |
| Oct 11, 2024 | 59.46 | 62.17 | 59.46 | 61.98 | 60.31 | 28,900 |
| Oct 10, 2024 | 59.34 | 59.87 | 58.49 | 59.17 | 57.58 | 37,500 |
| Oct 9, 2024 | 58.93 | 60.06 | 58.93 | 59.99 | 58.38 | 35,000 |
| Oct 8, 2024 | 59.49 | 59.78 | 58.75 | 58.78 | 57.20 | 28,600 |
| Oct 7, 2024 | 59.73 | 60.39 | 58.87 | 59.48 | 57.88 | 38,300 |
| Oct 4, 2024 | 60.91 | 60.91 | 59.91 | 60.02 | 58.40 | 49,300 |
| Oct 3, 2024 | 59.51 | 60.22 | 58.80 | 59.55 | 57.95 | 38,300 |
| Oct 2, 2024 | 57.90 | 60.35 | 56.53 | 60.29 | 58.67 | 82,800 |
| Oct 1, 2024 | 57.41 | 57.41 | 55.85 | 56.09 | 54.58 | 47,300 |
| Sep 30, 2024 | 57.48 | 58.57 | 56.54 | 57.79 | 56.23 | 57,400 |
| Sep 27, 2024 | 58.17 | 58.23 | 56.84 | 57.48 | 55.93 | 33,200 |
| Sep 26, 2024 | 58.40 | 58.40 | 56.71 | 57.13 | 55.59 | 36,100 |
| Sep 25, 2024 | 58.37 | 58.37 | 56.96 | 57.24 | 55.70 | 37,600 |
| Sep 24, 2024 | 59.20 | 59.20 | 57.91 | 58.45 | 56.88 | 35,200 |
| Sep 23, 2024 | 59.32 | 59.87 | 58.26 | 59.18 | 57.59 | 55,000 |
| Sep 20, 2024 | 60.82 | 61.09 | 58.62 | 58.66 | 57.08 | 280,600 |
| Sep 19, 2024 | 61.72 | 61.82 | 60.15 | 61.75 | 60.09 | 52,000 |
| Sep 18, 2024 | 59.03 | 62.06 | 57.81 | 59.78 | 58.17 | 44,600 |
| Sep 17, 2024 | 59.58 | 60.83 | 58.33 | 59.55 | 57.95 | 44,000 |
| Sep 16, 2024 | 57.86 | 58.96 | 57.32 | 58.71 | 57.13 | 48,600 |
| Sep 13, 2024 | 56.85 | 57.82 | 56.46 | 57.70 | 56.15 | 42,400 |
| Sep 12, 2024 | 56.04 | 56.18 | 55.18 | 55.81 | 54.31 | 45,500 |
| Sep 11, 2024 | 56.00 | 56.00 | 53.95 | 55.69 | 54.19 | 39,500 |
| Sep 10, 2024 | 57.07 | 57.07 | 55.49 | 56.79 | 55.26 | 40,100 |
| Sep 9, 2024 | 57.10 | 57.31 | 56.19 | 56.47 | 54.95 | 44,800 |
| Sep 6, 2024 | 58.28 | 58.54 | 56.97 | 57.05 | 55.51 | 42,500 |
| Sep 5, 2024 | 59.69 | 59.70 | 57.66 | 57.78 | 56.23 | 41,000 |
| Sep 4, 2024 | 59.74 | 60.41 | 58.73 | 59.11 | 57.52 | 23,400 |
| Sep 3, 2024 | 60.62 | 61.29 | 59.62 | 59.91 | 58.30 | 53,300 |
| Aug 30, 2024 | 61.19 | 61.59 | 60.10 | 61.34 | 59.69 | 32,700 |
| Aug 29, 2024 | 61.13 | 61.38 | 60.06 | 60.83 | 59.19 | 25,900 |
| Aug 28, 2024 | 59.91 | 61.34 | 59.64 | 60.70 | 59.07 | 30,500 |
| Aug 27, 2024 | 60.58 | 60.62 | 59.93 | 60.33 | 58.71 | 28,000 |
| Aug 26, 2024 | 62.75 | 62.75 | 60.86 | 61.22 | 59.57 | 47,500 |
| Aug 23, 2024 | 58.31 | 62.69 | 58.22 | 61.82 | 60.16 | 48,000 |
| Aug 22, 2024 | 57.30 | 58.55 | 57.30 | 57.70 | 56.15 | 30,400 |
| Aug 21, 2024 | 57.49 | 57.59 | 56.37 | 57.59 | 56.04 | 23,500 |
| Aug 20, 2024 | 58.48 | 58.48 | 56.66 | 56.74 | 55.21 | 40,400 |
| Aug 19, 2024 | 58.74 | 58.77 | 57.77 | 58.75 | 57.17 | 31,400 |
| Aug 16, 2024 | 56.92 | 59.36 | 56.74 | 58.53 | 56.95 | 70,400 |
| Aug 15, 2024 | 56.00 | 57.47 | 56.00 | 56.89 | 55.36 | 58,100 |
| Aug 14, 2024 | 55.06 | 55.22 | 54.00 | 54.47 | 53.00 | 38,500 |
| Aug 13, 2024 | 54.33 | 54.83 | 53.52 | 54.64 | 53.17 | 33,700 |
| Aug 12, 2024 | 55.33 | 55.61 | 53.41 | 53.99 | 52.54 | 32,500 |
| Aug 9, 2024 | 0.61 Dividend | |||||
| Aug 9, 2024 | 55.92 | 56.00 | 54.13 | 54.94 | 53.46 | 65,800 |
| Aug 8, 2024 | 56.42 | 56.74 | 55.18 | 56.69 | 54.57 | 43,400 |
| Aug 7, 2024 | 56.80 | 57.49 | 55.27 | 55.27 | 53.20 | 59,900 |
| Aug 6, 2024 | 56.75 | 56.75 | 55.78 | 56.11 | 54.01 | 43,500 |
| Aug 5, 2024 | 55.91 | 57.61 | 55.01 | 56.33 | 54.22 | 59,000 |
| Aug 2, 2024 | 57.64 | 59.38 | 57.25 | 58.85 | 56.65 | 74,400 |
| Aug 1, 2024 | 63.10 | 63.10 | 59.00 | 60.57 | 58.31 | 80,700 |
| Jul 31, 2024 | 63.63 | 65.29 | 61.83 | 62.94 | 60.59 | 83,900 |
| Jul 30, 2024 | 63.17 | 64.40 | 62.56 | 63.96 | 61.57 | 91,100 |
| Jul 29, 2024 | 64.66 | 64.72 | 63.08 | 63.46 | 61.09 | 44,000 |
| Jul 26, 2024 | 65.00 | 65.00 | 62.38 | 63.80 | 61.41 | 57,900 |
| Jul 25, 2024 | 60.94 | 64.52 | 60.94 | 63.58 | 61.20 | 86,500 |
| Jul 24, 2024 | 59.55 | 61.52 | 59.55 | 60.72 | 58.45 | 114,600 |
| Jul 23, 2024 | 57.90 | 61.09 | 57.01 | 60.40 | 58.14 | 78,700 |
| Jul 22, 2024 | 57.06 | 58.95 | 56.50 | 58.23 | 56.05 | 57,200 |
| Jul 19, 2024 | 57.25 | 58.53 | 57.04 | 57.83 | 55.67 | 65,000 |
| Jul 18, 2024 | 58.24 | 59.44 | 56.39 | 56.98 | 54.85 | 64,200 |
| Jul 17, 2024 | 56.51 | 59.25 | 56.51 | 58.88 | 56.68 | 83,200 |
| Jul 16, 2024 | 54.69 | 57.72 | 54.69 | 57.58 | 55.43 | 107,900 |
| Jul 15, 2024 | 52.73 | 54.87 | 52.73 | 54.38 | 52.35 | 70,700 |
| Jul 12, 2024 | 51.69 | 52.43 | 51.20 | 52.10 | 50.15 | 67,500 |
| Jul 11, 2024 | 49.50 | 51.49 | 49.28 | 51.20 | 49.29 | 76,100 |
| Jul 10, 2024 | 47.42 | 48.04 | 47.19 | 47.92 | 46.13 | 77,000 |
| Jul 9, 2024 | 46.73 | 47.39 | 46.61 | 47.22 | 45.45 | 36,300 |
| Jul 8, 2024 | 46.95 | 47.10 | 46.29 | 46.85 | 45.10 | 27,900 |
| Jul 5, 2024 | 47.53 | 47.69 | 46.19 | 46.27 | 44.54 | 44,100 |
| Jul 3, 2024 | 48.90 | 48.90 | 47.14 | 47.39 | 45.62 | 22,300 |
| Jul 2, 2024 | 47.71 | 48.87 | 47.71 | 48.80 | 46.98 | 40,300 |
| Jul 1, 2024 | 48.20 | 48.69 | 46.89 | 47.54 | 45.76 | 90,600 |
| Jun 28, 2024 | 47.07 | 49.62 | 47.00 | 48.90 | 47.07 | 262,400 |
| Jun 27, 2024 | 46.00 | 46.68 | 45.93 | 46.59 | 44.85 | 43,000 |
| Jun 26, 2024 | 44.47 | 45.87 | 44.47 | 45.71 | 44.00 | 60,600 |
| Jun 25, 2024 | 45.41 | 45.41 | 44.87 | 45.03 | 43.35 | 54,300 |
| Jun 24, 2024 | 44.63 | 45.78 | 44.53 | 45.36 | 43.66 | 83,300 |
| Jun 21, 2024 | 45.36 | 45.38 | 43.84 | 43.84 | 42.20 | 321,000 |
| Jun 20, 2024 | 45.13 | 45.42 | 44.66 | 45.15 | 43.46 | 40,000 |
| Jun 18, 2024 | 44.90 | 45.27 | 44.60 | 45.11 | 43.42 | 46,800 |
| Jun 17, 2024 | 43.97 | 45.00 | 43.70 | 44.92 | 43.24 | 59,300 |
| Jun 14, 2024 | 44.45 | 44.45 | 44.01 | 44.03 | 42.38 | 41,300 |
| Jun 13, 2024 | 44.83 | 45.25 | 44.34 | 44.75 | 43.08 | 45,100 |
| Jun 12, 2024 | 45.80 | 46.65 | 44.95 | 45.50 | 43.80 | 68,100 |
| Jun 11, 2024 | 43.61 | 44.24 | 43.32 | 43.99 | 42.35 | 57,200 |
| Jun 10, 2024 | 44.50 | 44.53 | 43.71 | 43.86 | 42.22 | 79,900 |
| Jun 7, 2024 | 44.63 | 44.94 | 44.27 | 44.67 | 43.00 | 31,100 |
Related Tickers
FISI Financial Institutions, Inc.
25.80
+2.50%
CTBI Community Trust Bancorp, Inc.
51.88
+2.43%
MPB Mid Penn Bancorp, Inc.
26.53
+2.20%
SBSI Southside Bancshares, Inc.
28.32
+1.76%
GABC German American Bancorp, Inc.
38.25
+1.78%
TOWN TowneBank
34.20
+1.85%
BKUT Bank of Utica
500.00
0.00%
SSBI Summit State Bank
9.85
0.00%
FLIC The First of Long Island Corporation
11.87
+0.25%
TSBK Timberland Bancorp, Inc.
30.76
+2.02%