Tompkins Financial Corporation Common Stock (TMP)
77.42
-1.42 (-1.80%)
NYSE · Last Trade: Mar 5th, 10:30 PM EST
Historical Prices For Tompkins Financial Corporation Common Stock (TMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2026 | 78.05 | 78.05 | 76.37 | 77.42 | 90,823 | 77.42 |
| 3/04/2026 | 79.02 | 79.02 | 78.11 | 78.84 | 42,189 | 78.84 |
| 3/03/2026 | 75.98 | 78.29 | 75.83 | 77.85 | 52,221 | 77.85 |
| 3/02/2026 | 75.40 | 78.60 | 75.40 | 78.43 | 45,669 | 78.43 |
| 2/27/2026 | 78.52 | 78.73 | 76.71 | 76.71 | 77,265 | 76.71 |
| 2/26/2026 | 80.86 | 82.20 | 79.30 | 80.39 | 42,898 | 80.39 |
| 2/25/2026 | 79.59 | 81.00 | 78.42 | 81.00 | 102,883 | 81.00 |
| 2/24/2026 | 78.78 | 80.34 | 78.35 | 78.91 | 104,246 | 78.91 |
| 2/23/2026 | 82.80 | 83.61 | 78.61 | 78.99 | 86,145 | 78.99 |
| 2/20/2026 | 81.46 | 83.00 | 81.46 | 83.00 | 131,384 | 83.00 |
| 2/19/2026 | 81.86 | 82.95 | 81.82 | 81.93 | 62,116 | 81.93 |
| 2/18/2026 | 83.28 | 84.90 | 82.31 | 82.78 | 52,461 | 82.78 |
| 2/17/2026 | 82.91 | 84.22 | 82.91 | 83.81 | 49,014 | 83.81 |
| 2/13/2026 | 82.83 | 83.27 | 81.47 | 82.76 | 52,971 | 82.76 |
| 2/12/2026 | 85.03 | 85.03 | 82.28 | 83.79 | 72,915 | 83.12 |
| 2/11/2026 | 85.12 | 85.19 | 83.72 | 84.54 | 72,012 | 83.86 |
| 2/10/2026 | 84.72 | 86.95 | 84.72 | 85.31 | 251,276 | 84.63 |
| 2/09/2026 | 84.57 | 86.13 | 84.49 | 85.18 | 66,107 | 84.50 |
| 2/06/2026 | 85.00 | 86.55 | 84.34 | 84.34 | 112,772 | 83.67 |
| 2/05/2026 | 80.57 | 84.95 | 80.57 | 84.51 | 101,757 | 83.83 |
| 2/04/2026 | 84.19 | 85.38 | 80.79 | 83.38 | 85,835 | 82.71 |
| 2/03/2026 | 80.75 | 83.46 | 80.75 | 83.13 | 78,518 | 82.47 |
| 2/02/2026 | 79.66 | 81.73 | 78.91 | 81.12 | 83,306 | 80.47 |
| 1/30/2026 | 75.00 | 80.47 | 73.31 | 80.12 | 88,510 | 79.48 |
| 1/29/2026 | 76.40 | 77.12 | 76.02 | 76.73 | 42,917 | 76.12 |
| 1/28/2026 | 76.40 | 76.61 | 75.07 | 75.07 | 47,803 | 74.47 |
| 1/27/2026 | 75.94 | 76.83 | 75.69 | 75.91 | 39,402 | 75.30 |
| 1/26/2026 | 75.00 | 77.08 | 75.00 | 76.14 | 35,813 | 75.53 |
| 1/23/2026 | 78.27 | 78.27 | 75.13 | 75.37 | 49,117 | 74.77 |
| 1/22/2026 | 78.92 | 80.36 | 78.03 | 79.07 | 67,617 | 78.44 |
| 1/21/2026 | 75.75 | 79.27 | 75.75 | 79.27 | 65,819 | 78.64 |
| 1/20/2026 | 75.09 | 75.90 | 74.74 | 75.01 | 37,850 | 74.41 |
| 1/16/2026 | 77.00 | 77.01 | 76.13 | 76.15 | 38,318 | 75.54 |
| 1/15/2026 | 74.50 | 76.95 | 74.50 | 76.79 | 41,051 | 76.18 |
| 1/14/2026 | 73.36 | 75.00 | 72.92 | 74.72 | 62,010 | 74.12 |
| 1/13/2026 | 73.74 | 74.36 | 72.80 | 73.46 | 39,275 | 72.87 |
| 1/12/2026 | 73.51 | 74.03 | 73.17 | 73.57 | 28,220 | 72.98 |
| 1/09/2026 | 75.29 | 75.32 | 72.78 | 74.05 | 56,264 | 73.46 |
| 1/08/2026 | 72.80 | 75.33 | 72.80 | 75.06 | 38,615 | 74.46 |
| 1/07/2026 | 72.81 | 74.02 | 72.10 | 73.41 | 54,024 | 72.82 |
| 1/06/2026 | 72.99 | 73.44 | 72.30 | 73.01 | 56,557 | 72.43 |
| 1/05/2026 | 72.21 | 74.91 | 72.21 | 73.39 | 36,807 | 72.80 |
| 1/02/2026 | 72.55 | 72.95 | 71.52 | 72.51 | 52,664 | 71.93 |
| 12/31/2025 | 72.97 | 72.97 | 71.94 | 72.52 | 58,608 | 71.94 |
| 12/30/2025 | 74.00 | 74.00 | 72.47 | 72.74 | 46,071 | 72.16 |
| 12/29/2025 | 74.83 | 74.83 | 73.17 | 73.84 | 52,034 | 73.25 |
| 12/26/2025 | 74.59 | 75.22 | 73.50 | 74.11 | 36,134 | 73.52 |
| 12/24/2025 | 73.65 | 75.01 | 73.59 | 74.19 | 27,554 | 73.60 |
| 12/23/2025 | 74.60 | 75.71 | 73.69 | 73.99 | 47,377 | 73.40 |
| 12/22/2025 | 75.33 | 76.06 | 74.35 | 75.12 | 52,368 | 74.52 |
| 12/19/2025 | 76.75 | 77.21 | 74.74 | 75.15 | 224,557 | 74.55 |
| 12/18/2025 | 77.22 | 77.33 | 75.71 | 77.00 | 96,627 | 76.38 |
| 12/17/2025 | 75.60 | 76.98 | 75.26 | 76.59 | 59,809 | 75.98 |
| 12/16/2025 | 75.00 | 76.17 | 74.67 | 75.55 | 60,757 | 74.95 |
| 12/15/2025 | 74.63 | 75.52 | 73.61 | 75.51 | 65,020 | 74.91 |
| 12/12/2025 | 76.00 | 76.17 | 74.01 | 74.13 | 64,284 | 73.54 |
| 12/11/2025 | 74.73 | 75.96 | 72.80 | 75.78 | 47,261 | 75.17 |
| 12/10/2025 | 72.72 | 75.25 | 72.51 | 74.54 | 78,075 | 73.94 |
| 12/09/2025 | 72.50 | 73.30 | 71.78 | 72.56 | 45,657 | 71.98 |
| 12/08/2025 | 71.89 | 72.83 | 71.32 | 72.03 | 48,893 | 71.45 |