Comparing Back to the side-by-side chart ↗
Tompkins Financial Corporation（TMP）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 97.26 | 98.96 | 96.66 | 97.58 | +0.37% | 68,700 |
| 2026-10-15 | 96.71 | 97.96 | 95.55 | 97.22 | +1.42% | 91,600 |
| 2026-10-14 | 94.83 | 96.50 | 94.41 | 95.86 | -0.35% | 106,400 |
| 2026-10-13 | 97.32 | 97.57 | 95.81 | 96.20 | -0.36% | 70,800 |
| 2026-10-12 | 95.61 | 97.05 | 95.61 | 96.55 | +0.86% | 73,400 |
| 2026-10-09 | 96.30 | 97.15 | 95.41 | 95.73 | -0.85% | 56,500 |
| 2026-10-08 | 96.23 | 96.98 | 95.19 | 96.55 | -0.24% | 90,500 |
| 2026-10-07 | 96.43 | 97.48 | 95.98 | 96.78 | -1.05% | 111,500 |
| 2026-10-06 | 98.35 | 99.06 | 97.01 | 97.81 | -0.12% | 49,784 |
| 2026-10-05 | 98.76 | 99.28 | 97.60 | 97.93 | -0.97% | 88,165 |
| 2026-10-02 | 98.17 | 99.40 | 98.05 | 98.89 | +1.94% | 98,700 |
| 2026-10-01 | 95.95 | 97.26 | 94.27 | 97.01 | +0.79% | 94,700 |
| 2026-09-30 | 97.21 | 97.99 | 95.64 | 96.25 | -0.73% | 140,500 |
| 2026-09-29 | 97.55 | 98.84 | 96.05 | 96.96 | -0.77% | 101,100 |
| 2026-09-28 | 99.07 | 99.50 | 97.42 | 97.71 | -1.87% | 106,200 |
| 2026-09-25 | 98.57 | 100.13 | 98.40 | 99.57 | +1.46% | 136,500 |
| 2026-09-24 | 97.44 | 98.47 | 97.00 | 98.14 | +1.50% | 70,200 |
| 2026-09-23 | 97.80 | 98.50 | 96.49 | 96.69 | -1.16% | 104,200 |
| 2026-09-22 | 99.46 | 99.68 | 97.64 | 97.82 | -0.67% | 96,900 |
| 2026-09-21 | 99.64 | 100.33 | 97.82 | 98.48 | -0.87% | 104,400 |
| 2026-09-18 | 98.14 | 101.00 | 96.32 | 99.34 | +1.32% | 452,500 |
| 2026-09-17 | 98.68 | 99.73 | 98.05 | 98.05 | +0.46% | 87,900 |
| 2026-09-16 | 99.33 | 99.64 | 95.93 | 97.60 | -1.47% | 123,500 |
| 2026-09-15 | 98.80 | 99.75 | 98.24 | 99.06 | +0.18% | 91,900 |
| 2026-09-14 | 99.03 | 99.91 | 98.28 | 98.88 | +0.05% | 117,000 |
| 2026-09-11 | 99.41 | 100.21 | 97.85 | 98.83 | +0.54% | 77,000 |
| 2026-09-10 | 96.63 | 98.33 | 96.33 | 98.30 | +1.37% | 76,400 |
| 2026-09-09 | 97.60 | 97.74 | 96.06 | 96.97 | -1.47% | 101,400 |
| 2026-09-08 | 99.10 | 99.20 | 97.88 | 98.42 | -1.15% | 116,500 |
| 2026-09-04 | 98.06 | 100.55 | 98.06 | 99.57 | +0.89% | 144,600 |
| 2026-09-03 | 98.33 | 99.31 | 98.05 | 98.69 | +1.16% | 94,000 |
| 2026-09-02 | 95.54 | 97.92 | 95.54 | 97.56 | +2.10% | 111,830 |
| 2026-09-01 | 96.20 | 97.24 | 94.79 | 95.55 | -1.62% | 127,292 |
| 2026-08-31 | 97.94 | 98.10 | 95.58 | 97.12 | -0.70% | 91,178 |
| 2026-08-28 | 97.75 | 98.34 | 97.29 | 97.80 | +0.45% | 91,800 |
| 2026-08-27 | 97.04 | 98.18 | 95.45 | 97.36 | -0.18% | 177,100 |
| 2026-08-26 | 98.47 | 98.49 | 97.30 | 97.54 | -0.16% | 83,900 |
| 2026-08-25 | 98.90 | 98.90 | 97.10 | 97.70 | -0.21% | 130,553 |
| 2026-08-24 | 97.86 | 99.55 | 97.86 | 97.91 | +0.00% | 94,257 |
| 2026-08-21 | 97.65 | 98.55 | 96.83 | 97.91 | +0.81% | 157,800 |
| 2026-08-20 | 97.05 | 97.68 | 96.15 | 97.12 | +0.05% | 43,700 |
| 2026-08-19 | 100.47 | 100.96 | 96.99 | 97.07 | -3.17% | 75,100 |
| 2026-08-18 | 100.44 | 100.85 | 98.66 | 100.25 | -0.03% | 124,021 |
| 2026-08-17 | 100.44 | 101.15 | 99.85 | 100.28 | -0.92% | 70,707 |
| 2026-08-14 | 101.32 | 102.59 | 100.38 | 101.21 | +0.08% | 103,600 |
| 2026-08-13 | 100.87 | 101.40 | 100.22 | 101.13 | +0.81% | 99,400 |
| 2026-08-12 | 99.52 | 101.69 | 99.52 | 100.32 | +1.23% | 118,900 |
| 2026-08-11 | 97.81 | 99.10 | 97.81 | 99.10 | +1.63% | 98,200 |
| 2026-08-10 | 97.99 | 99.07 | 96.56 | 97.51 | -1.24% | 112,000 |
| 2026-08-07 | 99.11 | 99.29 | 97.89 | 98.73 | -1.16% | 52,100 |
| 2026-08-06 | 101.45 | 101.50 | 99.67 | 99.89 | -0.90% | 52,600 |
| 2026-08-05 | 101.99 | 102.00 | 100.47 | 100.80 | -0.73% | 103,200 |
| 2026-08-04 | 101.10 | 102.00 | 99.70 | 101.54 | +0.61% | 94,900 |
| 2026-08-03 | 99.35 | 101.92 | 99.35 | 100.92 | +1.08% | 77,400 |
| 2026-07-31 | 99.31 | 101.00 | 97.91 | 99.84 | +0.47% | 95,900 |
| 2026-07-30 | 99.81 | 100.61 | 98.84 | 99.37 | -0.07% | 81,400 |
| 2026-07-29 | 100.15 | 101.60 | 98.50 | 99.44 | -1.79% | 97,200 |
| 2026-07-28 | 99.04 | 101.99 | 98.62 | 101.25 | +1.58% | 156,200 |
| 2026-07-27 | 101.63 | 102.02 | 98.41 | 99.68 | -1.42% | 156,300 |
| 2026-07-24 | 97.18 | 101.49 | 94.47 | 101.12 | +9.14% | 182,300 |
| 2026-07-23 | 91.86 | 93.26 | 91.58 | 92.65 | -0.47% | 107,700 |
| 2026-07-22 | 94.03 | 94.05 | 91.97 | 93.09 | -1.31% | 102,100 |
| 2026-07-21 | 92.72 | 94.55 | 92.58 | 94.33 | +1.09% | 91,000 |
| 2026-07-20 | 94.16 | 94.33 | 92.88 | 93.31 | -0.78% | 84,300 |
| 2026-07-17 | 94.24 | 95.20 | 93.08 | 94.04 | -1.32% | 123,500 |
| 2026-07-16 | 93.11 | 96.33 | 93.11 | 95.30 | +2.55% | 79,900 |
| 2026-07-15 | 90.94 | 93.35 | 90.94 | 92.93 | +1.81% | 64,200 |
| 2026-07-14 | 92.06 | 92.61 | 91.22 | 91.28 | -0.25% | 49,800 |
| 2026-07-13 | 91.48 | 92.36 | 90.76 | 91.51 | +0.03% | 111,700 |
| 2026-07-10 | 91.93 | 92.55 | 91.15 | 91.48 | -0.50% | 83,800 |
| 2026-07-09 | 91.18 | 92.55 | 91.18 | 91.94 | +0.93% | 64,000 |
| 2026-07-08 | 92.81 | 92.97 | 90.61 | 91.09 | -2.61% | 88,000 |
| 2026-07-07 | 94.41 | 95.08 | 93.10 | 93.53 | -1.17% | 93,900 |
| 2026-07-06 | 94.13 | 95.44 | 93.72 | 94.64 | +0.11% | 87,000 |
| 2026-07-02 | 96.37 | 96.37 | 93.46 | 94.54 | -1.44% | 86,300 |
| 2026-07-01 | 94.47 | 97.12 | 94.47 | 95.92 | +1.48% | 106,500 |
| 2026-06-30 | 93.46 | 94.86 | 92.95 | 94.52 | +0.95% | 76,900 |
| 2026-06-29 | 94.00 | 94.14 | 92.78 | 93.63 | -0.59% | 111,100 |
| 2026-06-26 | 93.49 | 94.33 | 92.55 | 94.19 | +0.95% | 289,500 |
| 2026-06-25 | 93.40 | 94.06 | 92.70 | 93.30 | +0.39% | 95,000 |
| 2026-06-24 | 91.92 | 93.26 | 91.65 | 92.94 | +1.11% | 110,800 |
| 2026-06-23 | 90.39 | 92.32 | 89.56 | 91.92 | +1.79% | 111,600 |
| 2026-06-22 | 89.70 | 90.88 | 89.70 | 90.30 | +1.12% | 92,800 |
| 2026-06-18 | 88.66 | 90.16 | 88.66 | 89.30 | +1.56% | 198,800 |
| 2026-06-17 | 89.94 | 90.75 | 86.95 | 87.93 | -2.70% | 106,100 |
| 2026-06-16 | 90.52 | 91.89 | 89.94 | 90.37 | -0.23% | 58,700 |
| 2026-06-15 | 92.00 | 93.02 | 90.19 | 90.58 | -1.56% | 62,400 |
| 2026-06-12 | 91.60 | 92.18 | 91.15 | 92.02 | +0.91% | 55,500 |
| 2026-06-11 | 91.07 | 91.60 | 89.67 | 91.19 | +1.06% | 52,100 |
| 2026-06-10 | 90.00 | 91.00 | 88.88 | 90.23 | +0.84% | 86,300 |
| 2026-06-09 | 88.62 | 90.25 | 88.62 | 89.48 | +1.77% | 61,300 |
| 2026-06-08 | 87.86 | 89.00 | 87.47 | 87.92 | +0.58% | 50,700 |
| 2026-06-05 | 86.68 | 88.18 | 85.61 | 87.41 | +0.80% | 111,100 |
| 2026-06-04 | 84.75 | 86.85 | 83.62 | 86.72 | +3.86% | 82,000 |
| 2026-06-03 | 85.74 | 85.89 | 83.42 | 83.50 | -3.01% | 49,600 |
| 2026-06-02 | 84.30 | 86.75 | 84.30 | 86.09 | +1.10% | 76,900 |
| 2026-06-01 | 85.53 | 85.53 | 83.97 | 85.15 | -1.16% | 59,500 |
| 2026-05-29 | 86.52 | 86.91 | 86.08 | 86.15 | -0.43% | 73,900 |
| 2026-05-28 | 86.37 | 86.84 | 85.65 | 86.52 | -0.56% | 39,000 |
| 2026-05-27 | 87.40 | 87.90 | 86.11 | 87.01 | -0.28% | 46,800 |
| 2026-05-26 | 85.95 | 87.62 | 85.95 | 87.25 | +1.69% | 97,500 |
| 2026-05-22 | 85.92 | 86.41 | 85.22 | 85.80 | -0.37% | 61,700 |
| 2026-05-21 | 84.77 | 86.12 | 83.31 | 86.12 | +0.77% | 50,000 |
| 2026-05-20 | 83.78 | 85.76 | 83.78 | 85.46 | +2.77% | 56,900 |
| 2026-05-19 | 83.35 | 83.87 | 82.83 | 83.16 | -1.21% | 42,800 |
| 2026-05-18 | 82.26 | 84.27 | 82.26 | 84.18 | +2.58% | 41,500 |
| 2026-05-15 | 82.25 | 83.41 | 81.47 | 82.06 | -1.36% | 67,600 |
| 2026-05-14 | 82.96 | 84.21 | 82.88 | 83.19 | +0.51% | 46,700 |
| 2026-05-13 | 83.50 | 83.72 | 82.37 | 82.77 | -1.05% | 52,100 |
| 2026-05-12 | 83.56 | 83.78 | 81.73 | 83.65 | -0.13% | 56,800 |
| 2026-05-11 | 85.87 | 85.99 | 83.48 | 83.76 | -2.34% | 32,800 |
| 2026-05-08 | 85.01 | 86.22 | 83.97 | 85.77 | +0.02% | 59,000 |
| 2026-05-07 | 85.63 | 86.45 | 85.31 | 85.75 | -0.08% | 41,700 |
| 2026-05-06 | 85.51 | 86.37 | 84.86 | 85.82 | +0.99% | 51,800 |
| 2026-05-05 | 83.60 | 85.21 | 82.78 | 84.98 | +2.32% | 53,900 |
| 2026-05-04 | 84.16 | 84.38 | 82.80 | 83.05 | -1.77% | 37,100 |
| 2026-05-01 | 84.15 | 85.08 | 83.00 | 84.55 | +0.33% | 43,200 |
| 2026-04-30 | 83.09 | 84.61 | 82.75 | 84.27 | +0.79% | 85,800 |
| 2026-04-29 | 84.97 | 85.24 | 83.21 | 83.61 | -2.29% | 74,800 |
| 2026-04-28 | 84.89 | 86.66 | 84.08 | 85.57 | +1.64% | 61,100 |
| 2026-04-27 | 82.85 | 84.99 | 82.83 | 84.19 | +2.26% | 51,100 |
| 2026-04-24 | 80.72 | 84.30 | 80.72 | 82.33 | -2.82% | 89,400 |
| 2026-04-23 | 83.76 | 84.72 | 83.49 | 84.72 | +1.29% | 52,800 |
| 2026-04-22 | 83.32 | 84.34 | 82.50 | 83.64 | +0.37% | 78,200 |
| 2026-04-21 | 84.92 | 85.25 | 83.12 | 83.33 | -2.25% | 80,100 |
| 2026-04-20 | 85.02 | 86.30 | 85.02 | 85.25 | -0.50% | 53,300 |
| 2026-04-17 | 84.69 | 86.76 | 84.06 | 85.68 | +2.59% | 82,200 |
| 2026-04-16 | 83.35 | 83.74 | 82.93 | 83.52 | -0.29% | 52,600 |
| 2026-04-15 | 84.14 | 84.14 | 83.03 | 83.76 | -0.66% | 51,900 |
| 2026-04-14 | 84.66 | 85.23 | 84.05 | 84.32 | -0.96% | 52,800 |
| 2026-04-13 | 84.00 | 85.27 | 83.45 | 85.14 | +1.00% | 52,900 |
| 2026-04-10 | 85.61 | 85.61 | 83.65 | 84.30 | -1.43% | 54,200 |
| 2026-04-09 | 83.34 | 86.37 | 82.64 | 85.52 | +1.57% | 68,600 |
| 2026-04-08 | 83.47 | 84.36 | 83.29 | 84.20 | +3.94% | 148,600 |
| 2026-04-07 | 80.11 | 81.36 | 80.11 | 81.01 | +0.40% | 74,800 |
| 2026-04-06 | 80.11 | 81.34 | 80.00 | 80.69 | +0.40% | 54,600 |
| 2026-04-02 | 78.49 | 80.44 | 78.39 | 80.37 | +1.63% | 37,500 |
| 2026-04-01 | 78.86 | 80.38 | 77.93 | 79.08 | +0.30% | 59,000 |
| 2026-03-31 | 77.98 | 79.05 | 77.08 | 78.84 | +2.44% | 67,300 |
| 2026-03-30 | 77.07 | 77.66 | 76.03 | 76.96 | +0.65% | 71,700 |
| 2026-03-27 | 77.09 | 77.60 | 75.79 | 76.46 | -0.93% | 58,700 |
| 2026-03-26 | 76.70 | 77.65 | 76.28 | 77.18 | +0.09% | 53,000 |
| 2026-03-25 | 77.42 | 77.43 | 76.48 | 77.11 | +1.23% | 59,100 |
| 2026-03-24 | 75.22 | 77.18 | 75.22 | 76.17 | +0.44% | 47,000 |
| 2026-03-23 | 75.37 | 77.20 | 75.22 | 75.84 | +2.58% | 64,600 |
| 2026-03-20 | 74.55 | 74.74 | 72.79 | 73.93 | -0.50% | 176,500 |
| 2026-03-19 | 73.32 | 75.02 | 72.72 | 74.30 | +0.95% | 55,400 |
| 2026-03-18 | 73.47 | 73.92 | 72.82 | 73.60 | -0.22% | 61,900 |
| 2026-03-17 | 75.00 | 75.91 | 73.69 | 73.76 | -0.90% | 68,700 |
| 2026-03-16 | 74.08 | 75.32 | 74.08 | 74.43 | +0.58% | 35,600 |
| 2026-03-13 | 75.03 | 75.62 | 73.84 | 74.00 | -0.54% | 61,300 |
| 2026-03-12 | 73.10 | 74.77 | 72.56 | 74.40 | +0.05% | 45,700 |
| 2026-03-11 | 73.77 | 75.54 | 73.77 | 74.36 | -1.17% | 60,300 |
| 2026-03-10 | 73.70 | 76.36 | 73.70 | 75.24 | +0.79% | 71,000 |
| 2026-03-09 | 71.78 | 74.81 | 71.59 | 74.65 | -0.60% | 76,600 |
| 2026-03-06 | 75.32 | 76.34 | 73.84 | 75.10 | -3.00% | 49,100 |
| 2026-03-05 | 78.05 | 78.05 | 76.37 | 77.42 | -1.80% | 90,800 |
| 2026-03-04 | 79.02 | 79.02 | 78.11 | 78.84 | +1.27% | 42,200 |
| 2026-03-03 | 75.98 | 78.29 | 75.83 | 77.85 | -0.74% | 52,200 |
| 2026-03-02 | 75.40 | 78.60 | 75.40 | 78.43 | +2.24% | 45,700 |
| 2026-02-27 | 78.52 | 78.73 | 76.71 | 76.71 | -4.58% | 77,300 |
| 2026-02-26 | 80.86 | 82.20 | 79.30 | 80.39 | -0.75% | 42,900 |
| 2026-02-25 | 79.59 | 81.00 | 78.42 | 81.00 | +2.65% | 102,900 |
| 2026-02-24 | 78.78 | 80.34 | 78.35 | 78.91 | -0.10% | 104,200 |
| 2026-02-23 | 82.80 | 83.62 | 78.61 | 78.99 | -4.83% | 86,100 |
| 2026-02-20 | 81.46 | 83.00 | 81.46 | 83.00 | +1.31% | 131,400 |
| 2026-02-19 | 81.86 | 82.95 | 81.82 | 81.93 | -1.03% | 62,100 |
| 2026-02-18 | 83.28 | 84.90 | 82.31 | 82.78 | -1.23% | 52,500 |
| 2026-02-17 | 82.91 | 84.22 | 82.91 | 83.81 | +1.27% | 49,000 |
| 2026-02-13 | 82.83 | 83.27 | 81.47 | 82.76 | -1.23% | 53,000 |
| 2026-02-12 | 85.03 | 85.03 | 82.28 | 83.79 | -0.89% | 72,500 |
| 2026-02-11 | 85.12 | 85.19 | 83.72 | 84.54 | -0.90% | 72,000 |
| 2026-02-10 | 84.72 | 86.95 | 84.72 | 85.31 | +0.15% | 251,300 |
| 2026-02-09 | 84.57 | 86.13 | 84.49 | 85.18 | +1.00% | 66,100 |
| 2026-02-06 | 85.00 | 86.55 | 84.34 | 84.34 | -0.20% | 112,800 |
| 2026-02-05 | 80.57 | 84.95 | 80.57 | 84.51 | +1.36% | 101,800 |
| 2026-02-04 | 84.19 | 85.38 | 80.79 | 83.38 | +0.30% | 85,800 |
| 2026-02-03 | 80.75 | 83.46 | 80.75 | 83.13 | +2.48% | 78,500 |
| 2026-02-02 | 79.66 | 81.73 | 78.91 | 81.12 | +1.25% | 83,300 |
| 2026-01-30 | 75.00 | 80.47 | 73.31 | 80.12 | +4.42% | 88,500 |
| 2026-01-29 | 76.40 | 77.12 | 76.02 | 76.73 | +2.21% | 42,900 |
| 2026-01-28 | 76.40 | 76.61 | 75.07 | 75.07 | -1.11% | 47,800 |
| 2026-01-27 | 75.94 | 76.83 | 75.69 | 75.91 | -0.30% | 39,400 |
| 2026-01-26 | 75.00 | 77.09 | 75.00 | 76.14 | +1.02% | 35,800 |
| 2026-01-23 | 78.27 | 78.27 | 75.13 | 75.37 | -4.68% | 49,100 |
| 2026-01-22 | 78.92 | 80.36 | 78.03 | 79.07 | -0.25% | 67,600 |
| 2026-01-21 | 75.75 | 79.27 | 75.75 | 79.27 | +5.68% | 65,800 |
| 2026-01-20 | 75.09 | 75.90 | 74.74 | 75.01 | -1.50% | 37,900 |
| 2026-01-16 | 77.00 | 77.01 | 76.13 | 76.15 | -0.83% | 38,300 |
| 2026-01-15 | 74.50 | 76.95 | 74.50 | 76.79 | +2.77% | 41,100 |
| 2026-01-14 | 73.36 | 75.00 | 72.92 | 74.72 | +1.72% | 62,000 |
| 2026-01-13 | 73.74 | 74.36 | 72.80 | 73.46 | -0.15% | 39,300 |
| 2026-01-12 | 73.51 | 74.03 | 73.17 | 73.57 | -0.65% | 28,200 |
| 2026-01-09 | 75.29 | 75.32 | 72.78 | 74.05 | -1.35% | 56,300 |
| 2026-01-08 | 72.80 | 75.34 | 72.80 | 75.06 | +2.25% | 38,600 |
| 2026-01-07 | 72.81 | 74.02 | 72.10 | 73.41 | +0.55% | 54,000 |
| 2026-01-06 | 72.99 | 73.44 | 72.30 | 73.01 | -0.52% | 56,600 |
| 2026-01-05 | 72.21 | 74.91 | 72.21 | 73.39 | +1.21% | 36,800 |
| 2026-01-02 | 72.55 | 72.95 | 71.52 | 72.51 | -0.01% | 52,700 |
| 2025-12-31 | 72.97 | 72.97 | 71.94 | 72.52 | -0.30% | 58,600 |
| 2025-12-30 | 74.00 | 74.00 | 72.47 | 72.74 | -1.49% | 46,100 |
| 2025-12-29 | 74.84 | 74.84 | 73.17 | 73.84 | -0.36% | 52,000 |
| 2025-12-26 | 74.59 | 75.23 | 73.50 | 74.11 | -0.11% | 36,100 |
| 2025-12-24 | 73.65 | 75.01 | 73.59 | 74.19 | +0.27% | 27,600 |
| 2025-12-23 | 74.60 | 75.71 | 73.69 | 73.99 | -1.50% | 47,400 |
| 2025-12-22 | 75.33 | 76.06 | 74.35 | 75.12 | -0.04% | 52,400 |
| 2025-12-19 | 76.75 | 77.21 | 74.74 | 75.15 | -2.40% | 224,600 |
| 2025-12-18 | 77.22 | 77.33 | 75.71 | 77.00 | +0.54% | 96,600 |
| 2025-12-17 | 75.60 | 76.98 | 75.26 | 76.59 | +1.38% | 59,800 |
| 2025-12-16 | 75.00 | 76.17 | 74.67 | 75.55 | +0.05% | 60,800 |
| 2025-12-15 | 74.63 | 75.52 | 73.61 | 75.51 | +1.86% | 65,000 |
| 2025-12-12 | 76.00 | 76.17 | 74.01 | 74.13 | -2.18% | 64,300 |
| 2025-12-11 | 74.73 | 75.96 | 72.80 | 75.78 | +1.66% | 47,300 |
| 2025-12-10 | 72.72 | 75.25 | 72.51 | 74.54 | +2.73% | 78,100 |
| 2025-12-09 | 72.50 | 73.30 | 71.78 | 72.56 | +0.74% | 45,700 |
| 2025-12-08 | 71.89 | 72.83 | 71.32 | 72.03 | +0.47% | 48,900 |
| 2025-12-05 | 71.83 | 72.29 | 71.05 | 71.69 | +0.32% | 49,600 |
| 2025-12-04 | 71.74 | 72.51 | 70.86 | 71.46 | -0.33% | 42,100 |
| 2025-12-03 | 69.85 | 72.10 | 69.00 | 71.70 | +2.41% | 41,900 |
| 2025-12-02 | 70.57 | 70.86 | 69.24 | 70.01 | +0.46% | 40,000 |
| 2025-12-01 | 68.05 | 70.41 | 68.05 | 69.69 | +0.84% | 65,600 |
| 2025-11-28 | 69.87 | 69.97 | 68.76 | 69.11 | -1.05% | 32,900 |
| 2025-11-26 | 70.16 | 71.81 | 69.84 | 69.84 | -1.10% | 131,800 |
| 2025-11-25 | 68.66 | 71.43 | 67.67 | 70.62 | +3.87% | 75,000 |
| 2025-11-24 | 67.86 | 68.76 | 66.57 | 67.99 | -0.32% | 58,800 |
| 2025-11-21 | 66.01 | 68.68 | 65.28 | 68.21 | +3.68% | 79,300 |
| 2025-11-20 | 65.92 | 66.58 | 65.05 | 65.79 | +0.75% | 36,900 |
| 2025-11-19 | 65.06 | 65.78 | 64.76 | 65.30 | +0.31% | 39,600 |
| 2025-11-18 | 64.16 | 65.47 | 64.16 | 65.10 | +0.93% | 42,100 |
| 2025-11-17 | 67.01 | 67.12 | 64.16 | 64.50 | -4.03% | 42,400 |
| 2025-11-14 | 67.00 | 67.45 | 66.08 | 67.21 | -0.37% | 60,900 |
| 2025-11-13 | 67.94 | 68.45 | 67.24 | 67.46 | -0.49% | 40,200 |
| 2025-11-12 | 68.13 | 69.07 | 67.43 | 67.79 | -0.50% | 74,200 |
| 2025-11-11 | 67.65 | 68.46 | 66.83 | 68.13 | +0.86% | 37,100 |
| 2025-11-10 | 67.08 | 67.90 | 66.35 | 67.55 | +1.30% | 48,400 |
| 2025-11-07 | 66.21 | 66.68 | 65.68 | 66.68 | -0.28% | 40,100 |
| 2025-11-06 | 67.57 | 68.22 | 66.67 | 66.87 | -1.96% | 41,700 |
| 2025-11-05 | 65.24 | 68.25 | 65.24 | 68.21 | +4.71% | 62,600 |
| 2025-11-04 | 64.56 | 65.88 | 64.56 | 65.14 | +0.40% | 50,600 |
| 2025-11-03 | 64.63 | 65.89 | 63.60 | 64.88 | +2.24% | 83,000 |
| 2025-10-31 | 63.70 | 63.87 | 62.98 | 63.46 | -1.34% | 43,800 |
| 2025-10-30 | 63.80 | 64.88 | 63.59 | 64.32 | +0.58% | 52,700 |
| 2025-10-29 | 65.18 | 66.07 | 63.49 | 63.95 | -2.54% | 46,500 |
| 2025-10-28 | 66.53 | 66.53 | 65.22 | 65.62 | -1.43% | 35,600 |
| 2025-10-27 | 66.03 | 66.67 | 65.45 | 66.57 | +1.26% | 43,800 |
| 2025-10-24 | 64.11 | 65.98 | 64.11 | 65.74 | +1.72% | 30,100 |
| 2025-10-23 | 65.27 | 65.27 | 64.11 | 64.63 | -0.92% | 38,200 |
| 2025-10-22 | 65.02 | 65.93 | 64.72 | 65.23 | -0.08% | 44,700 |
| 2025-10-21 | 64.45 | 65.38 | 64.15 | 65.28 | +0.51% | 35,000 |
| 2025-10-20 | 63.66 | 65.02 | 63.63 | 64.95 | +2.44% | 39,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：1月（+7.73%）。最も弱い月：3月（-3.52%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Tompkins Financial Corporation（TMP）の直近終値は？
2026-10-16 時点で 97.58。Closelookデータレイクの日次価格記録より。
TMP の52週高値・安値は？
直近52週間で高値 102.59、安値 61.88（2026-10-16 時点）。
Tompkins Financial Corporation が歴史的に最も強い月と弱い月は？
歴史的に、TMP の最も強い月は 1月（平均 +7.73%）、最も弱い月は 3月（平均 -3.52%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。