Historical Prices for Tompkins Trustco, Inc (TMP)

Symbol:

Historical Data for TompkinsTrustco Inc. (TMP)

After Hours: $ 44.2742

0.2742 (+0.62%)

Volume: 1.3 k

4:16 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	44.45	46.62	43.09	44.00	32,222	0.10	0.23%
10/14/08	47.50	47.74	41.685	43.90	24,369	-2.45	-5.29%
10/13/08	42.99	46.35	41.45	46.35	46,684	5.85	14.44%
10/10/08	37.24	40.78	34.66	40.50	44,579	3.25	8.72%
10/9/08	42.00	42.00	37.25	37.25	41,153	-4.00	-9.70%
10/8/08	44.00	45.60	41.20	41.25	25,685	-3.05	-6.88%
10/7/08	46.90	47.71	44.12	44.30	14,139	-2.40	-5.14%
10/6/08	48.67	48.90	45.88	46.70	22,676	-0.45	-0.95%
10/3/08	50.00	51.00	47.00	47.15	21,392	-1.55	-3.18%
10/2/08	47.75	49.00	47.56	48.70	7,096	0.70	1.46%
10/1/08	49.62	50.50	48.00	48.00	11,134	-2.50	-4.95%
9/30/08	47.616	52.00	47.616	50.50	21,780	2.75	5.76%
9/29/08	50.60	51.60	47.50	47.75	20,544	-3.25	-6.37%
9/26/08	48.51	51.57	48.51	51.00	19,170	1.50	3.03%
9/25/08	49.80	50.38	49.10	49.50	28,364	0.51	1.04%
9/24/08	48.20	49.22	48.01	48.99	13,678	0.29	0.60%
9/23/08	48.22	50.47	47.41	48.70	41,181	0.48	1.00%
9/22/08	54.00	54.00	46.50	48.22	26,251	-6.28	-11.52%
9/19/08	59.30	59.30	48.80	54.50	107,365	2.50	4.81%
9/18/08	47.26	54.72	45.95	52.00	89,439	4.95	10.52%
9/17/08	47.50	49.50	45.55	47.05	82,979	-2.67	-5.37%
9/16/08	47.31	50.00	46.30	49.72	32,717	2.76	5.88%
9/15/08	48.01	49.00	46.45	46.96	25,926	-3.44	-6.83%
9/12/08	48.95	50.50	48.40	50.40	56,012	1.51	3.09%
9/11/08	47.00	49.00	46.80	48.89	20,899	1.00	2.09%
9/10/08	46.75	48.89	45.90	47.89	33,605	1.59	3.43%
9/9/08	47.41	47.41	46.30	46.30	18,708	-0.76	-1.61%
9/8/08	47.56	48.00	46.59	47.06	20,644	0.41	0.88%
9/5/08	45.90	46.90	45.40	46.65	7,635	0.75	1.63%
9/4/08	46.00	46.18	45.45	45.90	12,066	-0.10	-0.22%
9/3/08	45.16	46.08	45.16	46.00	18,987	0.70	1.55%
9/2/08	45.80	46.16	45.05	45.30	13,701	0.02	0.04%
8/29/08	45.60	45.96	45.06	45.28	10,076	-0.72	-1.57%
8/28/08	45.70	46.32	45.50	46.00	20,195	0.15	0.33%
8/27/08	45.05	46.30	45.05	45.85	13,398	0.55	1.21%
8/26/08	44.69	46.07	44.57	45.30	15,090	0.65	1.46%
8/25/08	44.50	45.12	44.06	44.65	23,411	-0.10	-0.22%
8/22/08	43.10	45.00	42.32	44.75	21,388	1.97	4.60%
8/21/08	42.00	43.70	42.00	42.78	11,902	-1.28	-2.91%
8/20/08	44.49	45.36	43.57	44.06	20,914	–	–
8/19/08	45.30	45.30	39.60	44.06	23,116	-1.39	-3.06%
8/18/08	45.65	46.10	40.47	45.45	21,830	-0.40	-0.87%
8/15/08	46.90	47.35	44.75	45.85	38,389	-0.63	-1.36%
8/14/08	46.55	46.55	45.65	46.48	16,700	-0.37	-0.79%
8/13/08	48.09	48.09	45.95	46.85	64,028	-1.03	-2.15%
8/12/08	44.28	47.89	44.28	47.88	41,550	2.88	6.40%
8/11/08	44.65	45.72	44.12	45.00	52,727	0.20	0.45%
8/8/08	43.15	45.44	43.08	44.80	34,384	1.58	3.66%
8/7/08	43.60	44.20	42.83	43.22	21,869	-0.79	-1.80%
8/6/08	42.30	44.21	41.80	44.01	14,103	1.52	3.58%
8/5/08	42.30	43.22	42.20	42.49	24,347	0.59	1.41%
8/4/08	42.80	42.97	40.61	41.90	16,950	-1.07	-2.49%
8/1/08	42.66	43.00	42.05	42.97	11,170	0.26	0.61%
7/31/08	43.85	43.85	42.71	42.71	28,836	-1.69	-3.81%
7/30/08	44.76	45.05	43.29	44.40	27,993	-0.36	-0.80%
7/29/08	43.60	44.95	43.40	44.76	17,476	1.42	3.28%
7/28/08	44.20	44.49	43.33	43.34	19,863	-1.16	-2.61%
7/25/08	43.60	44.75	43.04	44.50	31,933	1.25	2.89%
7/24/08	45.00	45.00	42.23	43.25	36,990	-1.75	-3.89%
7/23/08	45.50	45.72	44.25	45.00	83,621	–	–
7/22/08	44.65	46.46	43.75	45.00	57,245	0.15	0.33%
7/21/08	44.99	45.50	44.32	44.85	17,480	0.19	0.43%
7/18/08	45.25	45.28	43.90	44.66	28,428	-0.82	-1.80%
7/17/08	43.00	45.70	43.00	45.48	49,285	2.33	5.40%