Tompkins (TMP)

TMP
🏛️ Estados Unidos →
65.72
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 65.69 65.98 65.32 65.72 0.0M
2025-09-30 66.35 66.65 65.48 66.21 0.0M
2025-09-29 68.46 68.57 66.44 66.47 0.0M
2025-09-26 68.25 68.88 67.99 68.63 0.0M
2025-09-25 67.91 68.60 67.78 68.34 0.0M
2025-09-24 69.14 69.49 68.30 68.79 0.0M
2025-09-23 68.82 70.39 68.62 68.85 0.0M
2025-09-22 69.26 69.49 68.67 68.82 0.0M
2025-09-19 71.20 71.20 69.06 69.17 0.1M
2025-09-18 69.17 71.30 68.60 71.09 0.0M
2025-09-17 68.18 70.40 67.72 68.39 0.1M
2025-09-16 68.55 68.55 67.17 67.89 0.0M
2025-09-15 69.74 69.90 68.53 68.72 0.0M
2025-09-12 70.26 70.26 68.96 69.41 0.0M
2025-09-11 69.16 70.46 68.59 70.40 0.1M
2025-09-10 68.95 69.56 68.85 69.12 0.0M
2025-09-09 69.70 69.76 68.68 69.10 0.0M
2025-09-08 69.66 70.02 68.57 69.76 0.0M
2025-09-05 71.38 71.80 69.53 69.92 0.0M
2025-09-04 70.44 70.87 69.80 70.87 0.0M
2025-09-03 69.99 70.62 69.42 69.94 0.0M
2025-09-02 69.10 70.53 68.61 70.24 0.1M
2025-08-29 70.59 70.80 69.73 70.14 0.0M
2025-08-28 70.51 70.71 70.03 70.25 0.0M
2025-08-27 70.24 71.02 70.24 70.92 0.0M
2025-08-26 69.23 70.64 69.23 70.41 0.0M
2025-08-25 69.74 70.21 69.28 69.50 0.0M
2025-08-22 66.78 70.49 66.78 70.39 0.1M
2025-08-21 66.03 67.04 66.03 66.61 0.0M
2025-08-20 66.91 66.91 66.05 66.52 0.0M
2025-08-19 66.65 67.62 66.36 66.65 0.0M
2025-08-18 65.69 66.60 65.21 66.28 0.0M
2025-08-15 66.98 67.47 65.60 65.61 0.1M
2025-08-14 66.91 66.98 65.99 66.76 0.0M
2025-08-13 66.73 67.68 66.23 67.52 0.0M
2025-08-12 63.41 66.26 62.63 66.19 0.1M
2025-08-11 62.70 62.83 61.87 62.61 0.0M
2025-08-08 62.58 62.81 61.21 62.34 0.0M
2025-08-07 63.00 63.00 62.02 62.37 0.0M
2025-08-06 63.06 63.70 62.76 62.86 0.0M
2025-08-05 63.41 63.58 62.33 63.32 0.0M
2025-08-04 63.18 64.53 62.29 63.51 0.0M
2025-08-01 63.65 63.65 62.05 62.80 0.1M
2025-07-31 64.80 65.18 63.51 64.68 0.1M
2025-07-30 67.93 67.93 64.81 65.30 0.1M
2025-07-29 68.95 69.80 66.78 67.57 0.1M
2025-07-28 64.73 69.22 64.44 68.73 0.1M
2025-07-25 64.55 64.55 62.27 64.25 0.1M
2025-07-24 64.56 64.56 63.29 63.29 0.0M
2025-07-23 65.19 65.19 64.18 65.09 0.0M
2025-07-22 65.53 65.79 64.68 64.68 0.0M
2025-07-21 66.00 66.02 65.04 65.13 0.0M
2025-07-18 66.46 66.48 65.25 65.49 0.0M
2025-07-17 64.77 67.09 64.77 65.67 0.1M
2025-07-16 64.94 65.49 63.65 65.02 0.1M
2025-07-15 66.57 66.57 64.10 64.24 0.1M
2025-07-14 65.49 66.91 65.49 66.82 0.0M
2025-07-11 66.84 66.84 65.86 66.01 0.0M
2025-07-10 66.70 67.89 66.70 67.64 0.1M
2025-07-09 67.25 67.47 66.22 67.26 0.0M
2025-07-08 66.36 67.50 66.36 66.69 0.0M
2025-07-07 66.55 67.39 65.85 66.27 0.1M
2025-07-03 65.58 66.76 65.58 66.66 0.0M
2025-07-02 64.77 65.68 64.09 65.48 0.1M
2025-07-01 62.37 65.41 62.37 64.55 0.0M
2025-06-30 63.94 63.98 62.60 62.73 0.1M
2025-06-27 63.83 64.07 62.83 63.65 0.2M
2025-06-26 62.01 63.62 61.49 63.62 0.0M
2025-06-25 62.40 62.40 61.76 62.02 0.0M
2025-06-24 62.68 63.82 62.51 62.60 0.0M
2025-06-23 60.32 62.27 60.32 62.24 0.0M
2025-06-20 60.37 61.23 60.19 60.47 0.1M
2025-06-18 59.70 61.24 59.70 60.11 0.1M
2025-06-17 60.18 61.06 59.67 59.81 0.0M
2025-06-16 61.71 61.88 60.60 60.84 0.0M
2025-06-13 61.99 62.12 60.85 60.89 0.0M
2025-06-12 62.55 63.40 62.33 63.17 0.1M
2025-06-11 63.30 63.52 62.62 62.76 0.0M
2025-06-10 62.59 63.34 62.28 62.96 0.0M
2025-06-09 62.36 62.73 61.81 62.30 0.0M
2025-06-06 61.29 62.05 61.05 61.93 0.0M
2025-06-05 60.77 61.21 59.90 60.37 0.0M
2025-06-04 61.60 61.78 60.48 60.76 0.0M
2025-06-03 60.62 61.85 60.55 61.59 0.0M
2025-06-02 61.43 62.08 60.49 60.85 0.0M
2025-05-30 61.58 62.10 61.00 61.40 0.0M
2025-05-29 61.32 62.03 60.70 61.77 0.0M
2025-05-28 62.21 62.21 60.96 60.98 0.0M
2025-05-27 61.24 62.71 60.67 62.44 0.1M
2025-05-23 60.02 60.84 59.84 60.59 0.0M
2025-05-22 61.53 61.96 60.92 60.92 0.0M
2025-05-21 63.20 63.20 62.02 62.13 0.1M
2025-05-20 64.09 64.30 63.77 63.90 0.0M
2025-05-19 63.57 64.35 62.98 64.14 0.0M
2025-05-16 64.52 66.30 64.12 64.57 0.1M
2025-05-15 65.18 65.70 64.52 64.97 0.0M
2025-05-14 64.58 65.45 63.72 64.75 0.1M
2025-05-13 64.65 65.27 63.89 65.06 0.0M
2025-05-12 64.65 65.38 63.40 63.99 0.1M
2025-05-09 61.94 61.94 61.12 61.83 0.0M
2025-05-08 61.81 62.82 61.43 62.48 0.0M
2025-05-07 61.52 62.12 60.97 61.41 0.1M
2025-05-06 60.53 61.55 60.24 61.37 0.0M
2025-05-05 61.29 62.19 61.13 61.34 0.0M
2025-05-02 61.04 62.16 60.37 61.81 0.0M
2025-05-01 59.64 61.11 58.66 60.04 0.1M
2025-04-30 58.58 60.42 58.12 59.60 0.1M
2025-04-29 59.22 60.14 59.00 60.00 0.0M
2025-04-28 58.90 59.74 58.50 59.47 0.1M
2025-04-25 57.60 59.25 57.60 59.22 0.0M
2025-04-24 58.79 60.00 58.02 59.65 0.1M
2025-04-23 59.88 61.12 58.04 58.91 0.1M
2025-04-22 56.48 58.38 55.48 58.09 0.0M
2025-04-21 56.28 56.51 55.50 55.65 0.0M
2025-04-17 57.16 57.85 56.63 57.08 0.0M
2025-04-16 57.26 57.71 56.55 57.23 0.0M
2025-04-15 56.50 58.62 56.50 57.34 0.0M
2025-04-14 56.50 57.48 55.40 56.78 0.0M
2025-04-11 55.73 57.07 54.58 55.94 0.0M
2025-04-10 59.06 59.06 55.02 55.89 0.1M
2025-04-09 56.38 62.17 55.78 60.50 0.1M
2025-04-08 58.95 60.14 55.94 56.55 0.1M
2025-04-07 56.30 60.50 54.16 57.53 0.1M
2025-04-04 55.82 58.31 55.59 58.04 0.1M
2025-04-03 61.04 61.04 58.00 58.18 0.1M
2025-04-02 61.90 63.53 61.58 63.35 0.0M
2025-04-01 62.43 63.37 61.37 62.59 0.1M
2025-03-31 62.63 63.22 61.87 62.98 0.1M
2025-03-28 64.40 64.40 62.46 63.23 0.0M
2025-03-27 64.35 64.97 63.82 64.60 0.0M
2025-03-26 64.35 65.00 63.86 64.50 0.0M
2025-03-25 65.24 65.74 63.43 64.24 0.0M
2025-03-24 65.19 65.57 64.31 64.92 0.0M
2025-03-21 63.06 65.02 62.55 63.92 0.2M
2025-03-20 63.68 65.04 63.55 63.75 0.0M
2025-03-19 63.80 65.25 63.15 64.62 0.1M
2025-03-18 64.21 64.23 63.02 63.96 0.1M
2025-03-17 64.10 64.83 64.10 64.14 0.0M
2025-03-14 63.13 64.68 62.75 64.45 0.0M
2025-03-13 62.90 63.64 62.35 63.39 0.0M
2025-03-12 62.93 65.70 61.83 63.55 0.1M
2025-03-11 62.85 63.29 61.90 62.46 0.1M
2025-03-10 64.36 64.61 62.24 62.44 0.1M
2025-03-07 65.20 66.11 64.52 65.65 0.0M
2025-03-06 65.19 66.00 65.01 65.89 0.0M
2025-03-05 66.71 67.16 65.79 66.35 0.1M
2025-03-04 67.32 68.07 66.10 66.47 0.1M
2025-03-03 68.17 69.81 67.41 68.14 0.1M
2025-02-28 67.92 69.03 67.40 68.89 0.1M
2025-02-27 67.71 68.75 66.54 68.09 0.0M
2025-02-26 68.14 68.43 67.29 67.91 0.0M
2025-02-25 68.02 68.80 67.28 68.19 0.0M
2025-02-24 69.14 69.39 67.35 67.57 0.1M
2025-02-21 70.08 70.66 68.60 68.77 0.1M
2025-02-20 70.24 70.63 68.56 69.17 0.0M
2025-02-19 69.32 70.76 69.32 70.16 0.0M
2025-02-18 69.39 70.61 68.95 70.15 0.0M
2025-02-14 70.59 71.13 69.42 69.69 0.0M
2025-02-13 70.39 70.74 70.02 70.74 0.0M
2025-02-12 70.81 70.94 68.91 70.05 0.1M
2025-02-11 70.26 72.40 70.26 72.29 0.1M
2025-02-10 71.40 72.22 71.09 71.18 0.0M
2025-02-07 72.22 73.08 70.03 70.95 0.1M
2025-02-06 72.54 72.87 71.79 72.73 0.0M
2025-02-05 70.00 72.51 69.82 72.19 0.1M
2025-02-04 68.78 70.81 68.78 70.47 0.0M
2025-02-03 68.13 69.91 67.08 69.41 0.1M
2025-01-31 67.12 70.22 67.01 70.07 0.1M
2025-01-30 67.50 68.40 66.94 67.41 0.0M
2025-01-29 66.95 68.47 66.23 67.31 0.0M
2025-01-28 67.25 68.85 67.06 67.69 0.0M
2025-01-27 67.59 68.75 67.00 67.98 0.0M
2025-01-24 66.30 67.52 64.91 67.06 0.0M
2025-01-23 65.29 66.73 65.29 66.52 0.1M
2025-01-22 67.04 67.51 65.65 65.84 0.0M
2025-01-21 66.95 68.62 66.95 67.69 0.0M
2025-01-17 67.11 68.05 65.35 66.95 0.1M
2025-01-16 67.01 67.17 65.59 66.64 0.0M
2025-01-15 69.15 69.15 66.75 67.54 0.0M
2025-01-14 64.54 66.54 64.42 66.52 0.1M
2025-01-13 62.24 64.61 62.24 64.01 0.1M
2025-01-10 64.17 64.62 62.02 63.00 0.1M
2025-01-08 65.96 66.67 64.99 66.11 0.0M
2025-01-07 67.23 67.36 65.45 65.95 0.0M
2025-01-06 68.00 68.66 66.79 67.06 0.0M
2025-01-03 66.77 68.12 65.54 67.55 0.0M
2025-01-02 68.03 68.87 66.12 66.75 0.0M