Stockscreener 앱 받기
75.78
1.66%
1.24
시간 외 거래:
75.78
Tompkins Financial Corp 주식 (TMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $75.96 | $72.80 | $3.16 | 47,261.0 | +1.66% |
| 2025-12-10 | $75.25 | $72.51 | $2.74 | 74,775.0 | +2.73% |
| 2025-12-09 | $73.30 | $71.78 | $1.52 | 45,657.0 | +0.74% |
| 2025-12-08 | $72.83 | $71.32 | $1.51 | 48,893.0 | +0.47% |
| 2025-12-05 | $72.29 | $71.05 | $1.24 | 49,563.0 | +0.32% |
| 2025-12-04 | $72.51 | $70.86 | $1.65 | 42,135.0 | -0.33% |
| 2025-12-03 | $72.10 | $69.00 | $3.10 | 41,912.0 | +2.41% |
| 2025-12-02 | $70.86 | $69.24 | $1.62 | 39,992.0 | +0.46% |
| 2025-12-01 | $70.41 | $68.05 | $2.36 | 65,640.0 | +0.84% |
| 2025-11-28 | $69.97 | $68.76 | $1.20 | 32,557.0 | -1.05% |
| 2025-11-26 | $71.81 | $69.84 | $1.97 | 131,794.0 | -1.10% |
| 2025-11-25 | $71.43 | $67.67 | $3.77 | 74,975.0 | +3.87% |
| 2025-11-24 | $68.75 | $66.57 | $2.18 | 58,831.0 | -0.32% |
| 2025-11-21 | $68.68 | $65.28 | $3.40 | 79,327.0 | +3.68% |
| 2025-11-20 | $66.58 | $65.05 | $1.53 | 36,868.0 | +0.75% |
| 2025-11-19 | $65.78 | $64.76 | $1.02 | 39,570.0 | +0.31% |
| 2025-11-18 | $65.47 | $64.16 | $1.31 | 42,081.0 | +0.93% |
| 2025-11-17 | $67.12 | $64.16 | $2.96 | 42,449.0 | -4.03% |
| 2025-11-14 | $67.45 | $66.08 | $1.37 | 60,437.0 | -0.37% |
| 2025-11-13 | $68.44 | $67.24 | $1.20 | 40,223.0 | -0.49% |
| 2025-11-12 | $69.07 | $67.43 | $1.64 | 74,148.0 | -0.50% |
Tompkins Financial Corp 주식 (TMP) 연도별 가격 이력
이 심층 분석에서는 Tompkins Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tompkins Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tompkins Financial Corp 주식 (TMP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.96 | $68.05 | $7.91 | 503,089.0 | +9.65% |
| 2025-11 | $71.81 | $63.59 | $8.22 | 1,076,684.0 | +8.90% |
| 2025-10 | $66.99 | $61.88 | $5.11 | 998,594.0 | -4.15% |
| 2025-09 | $71.80 | $65.48 | $6.32 | 983,125.0 | -5.60% |
| 2025-08 | $71.02 | $61.21 | $9.80 | 855,229.0 | +8.44% |
| 2025-07 | $69.80 | $62.27 | $7.53 | 1,183,946.0 | +3.11% |
| 2025-06 | $64.07 | $59.67 | $4.40 | 1,036,880.0 | +2.17% |
| 2025-05 | $66.30 | $58.66 | $7.64 | 847,229.0 | +3.02% |
| 2025-04 | $63.53 | $54.16 | $9.37 | 1,165,727.0 | -5.37% |
| 2025-03 | $69.81 | $61.83 | $7.98 | 1,159,985.0 | -8.58% |
| 2025-02 | $73.08 | $66.54 | $6.54 | 890,974.0 | -1.68% |
| 2025-01 | $70.22 | $62.02 | $8.20 | 937,895.0 | +3.30% |
Tompkins Financial Corp 주식 (TMP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.50 | $65.74 | $12.76 | 1,070,878.0 | -11.06% |
| 2024-11 | $79.01 | $63.31 | $15.70 | 1,213,854.0 | +18.24% |
| 2024-10 | $68.45 | $55.85 | $12.60 | 1,049,957.0 | +11.68% |
| 2024-09 | $62.06 | $53.95 | $8.11 | 1,033,177.0 | -5.79% |
| 2024-08 | $63.10 | $53.41 | $9.69 | 932,834.0 | -2.54% |
| 2024-07 | $65.29 | $46.19 | $19.10 | 1,346,713.0 | +28.71% |
| 2024-06 | $49.62 | $43.32 | $6.30 | 1,409,689.0 | +4.24% |
| 2024-05 | $50.42 | $44.21 | $6.21 | 895,861.0 | +6.66% |
| 2024-04 | $50.40 | $43.09 | $7.31 | 1,181,168.0 | -12.55% |
| 2024-03 | $50.54 | $46.31 | $4.23 | 1,296,163.0 | +4.42% |
| 2024-02 | $51.77 | $47.25 | $4.52 | 1,405,350.0 | -2.49% |
| 2024-01 | $60.55 | $49.39 | $11.16 | 1,557,372.0 | -18.00% |
Tompkins Financial Corp 주식 (TMP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.54 | $52.50 | $13.04 | 1,458,539.0 | +13.71% |
| 2023-11 | $57.97 | $49.31 | $8.66 | 892,241.0 | +5.77% |
| 2023-10 | $51.97 | $47.41 | $4.56 | 1,123,497.0 | +2.22% |
| 2023-09 | $52.66 | $46.85 | $5.81 | 1,179,470.0 | -5.66% |
| 2023-08 | $60.38 | $50.85 | $9.53 | 928,350.0 | -13.68% |
| 2023-07 | $61.70 | $53.45 | $8.26 | 742,549.0 | +8.01% |
| 2023-06 | $61.43 | $52.09 | $9.34 | 1,119,003.0 | +6.50% |
| 2023-05 | $59.40 | $48.68 | $10.72 | 935,903.0 | -10.78% |
| 2023-04 | $66.31 | $57.23 | $9.08 | 739,938.0 | -11.46% |
| 2023-03 | $75.93 | $64.22 | $11.71 | 1,429,813.0 | -11.47% |
| 2023-02 | $79.48 | $74.27 | $5.21 | 1,079,048.0 | -0.72% |
| 2023-01 | $78.06 | $73.93 | $4.13 | 562,567.0 | -2.90% |
0.72%
3.20%
자본화:
|
볼륨(24시간):