Stockscreener 앱 받기
69.38
2.24%
1.52
Tompkins Financial Corp 주식 (TMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $69.74 | $66.74 | $3.00 | 179,231.0 | +2.24% |
| 2024-12-19 | $71.09 | $67.70 | $3.39 | 51,029.0 | -1.32% |
| 2024-12-18 | $75.21 | $68.30 | $6.91 | 78,473.0 | -6.61% |
| 2024-12-17 | $75.08 | $73.07 | $2.01 | 66,783.0 | -3.08% |
| 2024-12-16 | $76.12 | $74.90 | $1.22 | 61,570.0 | -0.59% |
| 2024-12-13 | $76.43 | $75.08 | $1.35 | 45,375.0 | +0.45% |
| 2024-12-12 | $78.30 | $75.88 | $2.42 | 33,096.0 | -2.12% |
| 2024-12-11 | $78.47 | $76.46 | $2.01 | 65,938.0 | +2.20% |
| 2024-12-10 | $77.00 | $75.00 | $2.00 | 41,562.0 | +0.61% |
| 2024-12-09 | $77.61 | $75.23 | $2.38 | 46,712.0 | -1.68% |
| 2024-12-06 | $77.31 | $75.80 | $1.51 | 34,798.0 | +0.60% |
| 2024-12-05 | $78.50 | $76.29 | $2.21 | 48,884.0 | -1.13% |
| 2024-12-04 | $77.33 | $74.89 | $2.44 | 38,843.0 | +1.67% |
| 2024-12-03 | $76.42 | $75.32 | $1.10 | 41,968.0 | -0.35% |
| 2024-12-02 | $77.17 | $74.84 | $2.33 | 49,895.0 | +0.00% |
| 2024-11-29 | $78.88 | $76.02 | $2.86 | 46,456.0 | -1.19% |
| 2024-11-27 | $78.76 | $75.73 | $3.03 | 48,995.0 | +1.07% |
| 2024-11-26 | $77.54 | $74.95 | $2.59 | 72,027.0 | +0.46% |
| 2024-11-25 | $79.01 | $76.06 | $2.95 | 90,783.0 | -0.11% |
| 2024-11-22 | $76.77 | $75.20 | $1.57 | 57,982.0 | +0.95% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.50 | $66.74 | $11.76 | 1,063,388.0 | -9.08% |
| 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% |
Tompkins Financial Corp 주식 (TMP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $84.14 | $74.45 | $9.69 | 824,784.0 | -7.13% |
| 2022-11 | $85.00 | $80.35 | $4.65 | 683,122.0 | +0.85% |
| 2022-10 | $83.76 | $72.22 | $11.54 | 670,636.0 | +14.07% |
| 2022-09 | $77.58 | $71.03 | $6.55 | 1,024,320.0 | +1.37% |
| 2022-08 | $79.90 | $71.64 | $8.26 | 672,193.0 | -7.14% |
| 2022-07 | $77.52 | $69.51 | $8.01 | 571,711.0 | +7.00% |
| 2022-06 | $76.00 | $68.50 | $7.50 | 963,121.0 | -5.39% |
| 2022-05 | $76.83 | $69.69 | $7.14 | 1,070,090.0 | +4.40% |
| 2022-04 | $79.84 | $72.52 | $7.32 | 945,182.0 | -6.73% |
| 2022-03 | $81.46 | $75.61 | $5.85 | 796,179.0 | -1.05% |
| 2022-02 | $81.52 | $75.43 | $6.09 | 611,832.0 | -0.58% |
| 2022-01 | $86.42 | $77.38 | $9.04 | 533,378.0 | -4.81% |
0.20%
0.37%
자본화:
|
볼륨(24시간):