Stockscreener 앱 받기
63.65
0.05%
0.03
Tompkins Financial Corp 주식 (TMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $64.07 | $62.83 | $1.24 | 158,554.0 | +0.05% |
| 2025-06-26 | $63.62 | $61.49 | $2.13 | 25,397.0 | +2.58% |
| 2025-06-25 | $62.40 | $61.76 | $0.64 | 35,877.0 | -0.93% |
| 2025-06-24 | $63.82 | $62.51 | $1.31 | 42,480.0 | +0.58% |
| 2025-06-23 | $62.27 | $60.32 | $1.95 | 41,612.0 | +2.93% |
| 2025-06-20 | $61.23 | $60.19 | $1.04 | 136,091.0 | +0.60% |
| 2025-06-18 | $61.24 | $59.70 | $1.54 | 66,428.0 | +0.50% |
| 2025-06-17 | $61.06 | $59.67 | $1.39 | 44,595.0 | -1.69% |
| 2025-06-16 | $61.88 | $60.60 | $1.28 | 43,033.0 | -0.08% |
| 2025-06-13 | $62.12 | $60.85 | $1.27 | 40,976.0 | -3.61% |
| 2025-06-12 | $63.40 | $62.33 | $1.07 | 55,625.0 | +0.65% |
| 2025-06-11 | $63.52 | $62.62 | $0.90 | 36,953.0 | -0.32% |
| 2025-06-10 | $63.34 | $62.28 | $1.06 | 33,220.0 | +1.06% |
| 2025-06-09 | $62.73 | $61.80 | $0.92 | 35,702.0 | +0.60% |
| 2025-06-06 | $62.05 | $61.05 | $1.00 | 42,361.0 | +2.58% |
| 2025-06-05 | $61.21 | $59.90 | $1.31 | 36,976.0 | -0.64% |
| 2025-06-04 | $61.78 | $60.48 | $1.30 | 34,505.0 | -1.35% |
| 2025-06-03 | $61.84 | $60.55 | $1.30 | 35,949.0 | +1.22% |
| 2025-06-02 | $62.08 | $60.49 | $1.59 | 37,501.0 | -0.90% |
| 2025-05-30 | $62.10 | $61.00 | $1.10 | 47,800.0 | -0.60% |
| 2025-05-29 | $62.03 | $60.70 | $1.33 | 39,615.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $64.07 | $59.67 | $4.40 | 1,142,389.0 | +3.66% |
| 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% |
1.50%
1.05%
자본화:
|
볼륨(24시간):