Tompkins Financial Corp (TMP)
46.94
-0.40
(-0.84%)
USD |
NYAM |
May 10, 16:00
46.97
+0.03
(+0.06%)
After-Hours: 20:00
Tompkins Financial Price: 46.94 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 47.50 | 47.50 | 46.38 | 46.94 | 29814.00 |
| May 09, 2024 | 46.72 | 47.42 | 46.72 | 47.34 | 48221.00 |
| May 08, 2024 | 46.27 | 47.34 | 46.08 | 47.30 | 34910.00 |
| May 07, 2024 | 47.45 | 47.88 | 46.61 | 46.61 | 33650.00 |
| May 06, 2024 | 47.29 | 47.70 | 47.26 | 47.53 | 36682.00 |
| May 03, 2024 | 46.88 | 47.46 | 46.78 | 47.32 | 44121.00 |
| May 02, 2024 | 46.07 | 46.89 | 45.78 | 46.83 | 48085.00 |
| May 01, 2024 | 44.58 | 46.13 | 44.58 | 45.70 | 50457.00 |
| Apr 30, 2024 | 44.06 | 44.50 | 43.77 | 43.98 | 57823.00 |
| Apr 29, 2024 | 46.09 | 46.98 | 44.80 | 44.80 | 58993.00 |
| Apr 26, 2024 | 45.23 | 46.35 | 44.93 | 46.33 | 38389.00 |
| Apr 25, 2024 | 46.20 | 46.20 | 45.09 | 45.85 | 48485.00 |
| Apr 24, 2024 | 46.37 | 46.63 | 45.70 | 46.55 | 52143.00 |
| Apr 23, 2024 | 46.41 | 47.14 | 46.41 | 46.65 | 41492.00 |
| Apr 22, 2024 | 45.69 | 46.49 | 45.69 | 46.27 | 46981.00 |
| Apr 19, 2024 | 43.47 | 45.72 | 43.47 | 45.72 | 94917.00 |
| Apr 18, 2024 | 43.90 | 44.01 | 43.39 | 43.69 | 56091.00 |
| Apr 17, 2024 | 44.12 | 44.39 | 43.51 | 43.51 | 52191.00 |
| Apr 16, 2024 | 44.32 | 44.41 | 43.52 | 43.74 | 63634.00 |
| Apr 15, 2024 | 44.33 | 44.43 | 43.69 | 44.22 | 76651.00 |
| Apr 12, 2024 | 43.85 | 44.34 | 43.61 | 44.33 | 48155.00 |
| Apr 11, 2024 | 44.78 | 44.78 | 43.09 | 44.04 | 65291.00 |
| Apr 10, 2024 | 46.67 | 46.67 | 43.68 | 44.14 | 83049.00 |
| Apr 09, 2024 | 47.58 | 48.29 | 47.58 | 47.77 | 35513.00 |
| Apr 08, 2024 | 47.13 | 47.75 | 47.04 | 47.48 | 33809.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.51
Minimum
Apr 17 2024
92.88
Maximum
Jan 16 2020
71.21
Average
75.27
Median
Feb 09 2021
Price Benchmarks
| Ameris Bancorp | 49.85 |
| Bar Harbor Bankshares Inc | 26.31 |
| Evans Bancorp Inc | 26.42 |
| Park National Corp | 139.30 |
| Blue Ridge Bankshares Inc | 2.67 |
Price Related Metrics
| PE Ratio | 99.87 |
| PS Ratio | 3.134 |
| Price to Book Value | 1.012 |
| Price to Free Cash Flow | 8.092 |
| Earnings Yield | 1.00% |
| Market Cap | 676.15M |
| Normalized PE Ratio | 99.87 |