Tompkins Financial Corporation Common Stock (TMP)
84.19
+1.06 (1.27%)
NYSE · Last Trade: Feb 4th, 3:56 PM EST
Historical Prices For Tompkins Financial Corporation Common Stock (TMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 80.75 | 83.46 | 80.75 | 83.13 | 78,518 | 83.13 |
| 2/02/2026 | 79.66 | 81.73 | 78.91 | 81.12 | 83,306 | 81.12 |
| 1/30/2026 | 75.00 | 80.47 | 73.31 | 80.12 | 88,510 | 80.12 |
| 1/29/2026 | 76.40 | 77.12 | 76.02 | 76.73 | 42,917 | 76.73 |
| 1/28/2026 | 76.40 | 76.61 | 75.07 | 75.07 | 47,803 | 75.07 |
| 1/27/2026 | 75.94 | 76.83 | 75.69 | 75.91 | 39,402 | 75.91 |
| 1/26/2026 | 75.00 | 77.08 | 75.00 | 76.14 | 35,813 | 76.14 |
| 1/23/2026 | 78.27 | 78.27 | 75.13 | 75.37 | 49,117 | 75.37 |
| 1/22/2026 | 78.92 | 80.36 | 78.03 | 79.07 | 67,617 | 79.07 |
| 1/21/2026 | 75.75 | 79.27 | 75.75 | 79.27 | 65,819 | 79.27 |
| 1/20/2026 | 75.09 | 75.90 | 74.74 | 75.01 | 37,850 | 75.01 |
| 1/16/2026 | 77.00 | 77.01 | 76.13 | 76.15 | 38,318 | 76.15 |
| 1/15/2026 | 74.50 | 76.95 | 74.50 | 76.79 | 41,051 | 76.79 |
| 1/14/2026 | 73.36 | 75.00 | 72.92 | 74.72 | 62,010 | 74.72 |
| 1/13/2026 | 73.74 | 74.36 | 72.80 | 73.46 | 39,275 | 73.46 |
| 1/12/2026 | 73.51 | 74.03 | 73.17 | 73.57 | 28,220 | 73.57 |
| 1/09/2026 | 75.29 | 75.32 | 72.78 | 74.05 | 56,264 | 74.05 |
| 1/08/2026 | 72.80 | 75.33 | 72.80 | 75.06 | 38,615 | 75.06 |
| 1/07/2026 | 72.81 | 74.02 | 72.10 | 73.41 | 54,024 | 73.41 |
| 1/06/2026 | 72.99 | 73.44 | 72.30 | 73.01 | 56,557 | 73.01 |
| 1/05/2026 | 72.21 | 74.91 | 72.21 | 73.39 | 36,807 | 73.39 |
| 1/02/2026 | 72.55 | 72.95 | 71.52 | 72.51 | 52,664 | 72.51 |
| 12/31/2025 | 72.97 | 72.97 | 71.94 | 72.52 | 58,608 | 72.52 |
| 12/30/2025 | 74.00 | 74.00 | 72.47 | 72.74 | 46,071 | 72.74 |
| 12/29/2025 | 74.83 | 74.83 | 73.17 | 73.84 | 52,034 | 73.84 |
| 12/26/2025 | 74.59 | 75.22 | 73.50 | 74.11 | 36,134 | 74.11 |
| 12/24/2025 | 73.65 | 75.01 | 73.59 | 74.19 | 27,554 | 74.19 |
| 12/23/2025 | 74.60 | 75.71 | 73.69 | 73.99 | 47,377 | 73.99 |
| 12/22/2025 | 75.33 | 76.06 | 74.35 | 75.12 | 52,368 | 75.12 |
| 12/19/2025 | 76.75 | 77.21 | 74.74 | 75.15 | 224,557 | 75.15 |
| 12/18/2025 | 77.22 | 77.33 | 75.71 | 77.00 | 96,627 | 77.00 |
| 12/17/2025 | 75.60 | 76.98 | 75.26 | 76.59 | 59,809 | 76.59 |
| 12/16/2025 | 75.00 | 76.17 | 74.67 | 75.55 | 60,757 | 75.55 |
| 12/15/2025 | 74.63 | 75.52 | 73.61 | 75.51 | 65,020 | 75.51 |
| 12/12/2025 | 76.00 | 76.17 | 74.01 | 74.13 | 64,284 | 74.13 |
| 12/11/2025 | 74.73 | 75.96 | 72.80 | 75.78 | 47,261 | 75.78 |
| 12/10/2025 | 72.72 | 75.25 | 72.51 | 74.54 | 78,075 | 74.54 |
| 12/09/2025 | 72.50 | 73.30 | 71.78 | 72.56 | 45,657 | 72.56 |
| 12/08/2025 | 71.89 | 72.83 | 71.32 | 72.03 | 48,893 | 72.03 |
| 12/05/2025 | 71.83 | 72.29 | 71.05 | 71.69 | 49,564 | 71.69 |
| 12/04/2025 | 71.74 | 72.51 | 70.86 | 71.46 | 42,135 | 71.46 |
| 12/03/2025 | 69.85 | 72.10 | 69.00 | 71.70 | 41,918 | 71.70 |
| 12/02/2025 | 70.57 | 70.86 | 69.24 | 70.01 | 39,992 | 70.01 |
| 12/01/2025 | 68.05 | 70.41 | 68.05 | 69.69 | 65,640 | 69.69 |
| 11/28/2025 | 69.87 | 69.97 | 68.76 | 69.11 | 32,856 | 69.11 |
| 11/26/2025 | 70.16 | 71.81 | 69.84 | 69.84 | 131,832 | 69.84 |
| 11/25/2025 | 68.66 | 71.43 | 67.67 | 70.62 | 74,979 | 70.62 |
| 11/24/2025 | 67.86 | 68.75 | 66.57 | 67.99 | 58,831 | 67.99 |
| 11/21/2025 | 66.01 | 68.68 | 65.28 | 68.21 | 79,335 | 68.21 |
| 11/20/2025 | 65.92 | 66.58 | 65.05 | 65.79 | 36,868 | 65.79 |
| 11/19/2025 | 65.06 | 65.78 | 64.76 | 65.30 | 39,570 | 65.30 |
| 11/18/2025 | 64.16 | 65.47 | 64.16 | 65.10 | 42,081 | 65.10 |
| 11/17/2025 | 67.01 | 67.12 | 64.16 | 64.50 | 42,449 | 64.50 |
| 11/14/2025 | 67.00 | 67.45 | 66.08 | 67.21 | 60,851 | 67.21 |
| 11/13/2025 | 67.94 | 68.44 | 67.24 | 67.46 | 40,239 | 67.46 |
| 11/12/2025 | 68.13 | 69.07 | 67.43 | 67.79 | 74,161 | 67.79 |
| 11/11/2025 | 67.65 | 68.46 | 66.83 | 68.13 | 37,114 | 68.13 |
| 11/10/2025 | 67.08 | 67.90 | 66.35 | 67.55 | 48,405 | 67.55 |
| 11/07/2025 | 66.21 | 66.68 | 65.68 | 66.68 | 40,088 | 66.68 |
| 11/06/2025 | 67.57 | 68.22 | 66.67 | 66.87 | 41,743 | 66.22 |
| 11/05/2025 | 65.24 | 68.25 | 65.24 | 68.21 | 62,612 | 67.55 |
| 11/04/2025 | 64.56 | 65.88 | 64.56 | 65.14 | 50,564 | 64.51 |