NYSEAMERICAN : TMP

Tompkins Financial Corporation — Price history

Financials · Banks - Regional · United States

Last price 99.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.43B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Tompkins Financial Corporation (TMP) closed at 101.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	100.01	101.97	100.01	101.48	107,267	+1.97%
2026-10-30	102.01	102.35	99.05	99.52	108,020	-2.09%
2026-10-29	101.62	103.5	101.22	101.64	137,786	+0.53%
2026-10-28	102.14	102.57	100.52	101.1	158,510	-1.07%
2026-10-27	103	103.17	100.083	102.19	114,099	-0.27%
2026-10-26	101.87	104.175	101.17	102.47	165,593	+1.25%
2026-10-23	101.7	102.8	100.32	101.2	145,607	+0.42%
2026-10-22	99.29	101.13	99.29	100.78	83,451	+1.91%
2026-10-21	99.93	100.08	98.2	98.89	88,635	-0.46%
2026-10-20	97.53	99.9	97.53	99.35	141,082	+2.24%
2026-10-19	97.2	98.29	96.98	97.17	61,208	-0.42%
2026-10-16	97.26	98.96	96.66	97.58	67,384	+0.37%
2026-10-15	96.71	97.955	95.545	97.22	91,613	+1.42%
2026-10-14	94.83	96.5	94.41	95.86	106,348	-0.35%
2026-10-13	97.32	97.57	95.81	96.2	70,827	-0.36%
2026-10-12	95.61	97.05	95.61	96.55	73,444	+0.86%
2026-10-09	96.3	97.15	95.41	95.73	56,542	-0.85%
2026-10-08	96.23	96.98	95.19	96.55	90,488	-0.24%
2026-10-07	96.43	97.48	95.98	96.78	111,528	-1.05%
2026-10-06	98.35	99.06	97.01	97.81	49,119	-0.12%
2026-10-05	98.76	99.28	97.6	97.93	80,521	-0.97%
2026-10-02	98.17	99.4	98.045	98.89	90,598	+1.94%
2026-10-01	95.95	97.26	94.27	97.01	84,083	+0.79%
2026-09-30	97.21	97.99	95.638	96.25	135,383	-0.73%
2026-09-29	97.55	98.84	96.05	96.96	100,582	-0.77%
2026-09-28	99.07	99.5	97.42	97.71	102,157	-1.87%
2026-09-25	98.57	100.13	98.4	99.57	131,961	+1.46%
2026-09-24	97.44	98.47	97	98.14	63,529	+1.50%
2026-09-23	97.8	98.5	96.49	96.69	97,241	-1.16%
2026-09-22	99.46	99.68	97.64	97.82	90,026	-0.67%
2026-09-21	99.64	100.33	97.82	98.48	104,339	-0.87%
2026-09-18	98.14	101	96.32	99.34	441,116	+1.32%
2026-09-17	98.68	99.725	98.05	98.05	77,505	+0.46%
2026-09-16	99.33	99.64	95.93	97.6	119,717	-1.47%
2026-09-15	98.8	99.75	98.24	99.06	89,222	+0.18%
2026-09-14	99.03	99.91	98.28	98.88	114,779	+0.05%
2026-09-11	99.41	100.205	97.85	98.83	72,321	+0.54%
2026-09-10	96.63	98.325	96.33	98.3	75,506	+1.37%
2026-09-09	97.6	97.74	96.06	96.97	101,135	-1.47%
2026-09-08	99.1	99.2	97.88	98.42	109,681	-1.15%
2026-09-04	98.06	100.55	98.06	99.57	138,610	+0.89%
2026-09-03	98.33	99.31	98.05	98.69	92,035	+1.16%
2026-09-02	95.54	97.92	95.54	97.56	91,507	+2.10%
2026-09-01	96.2	97.24	94.79	95.55	124,599	-1.62%
2026-08-31	97.94	98.1	95.582	97.12	91,123	-0.70%
2026-08-28	97.75	98.34	97.285	97.8	91,844	+0.45%
2026-08-27	97.04	98.18	95.45	97.36	177,067	-0.18%
2026-08-26	98.47	98.49	97.299	97.54	83,897	-0.16%
2026-08-25	98.9	98.9	97.1	97.7	130,545	-0.21%
2026-08-24	97.86	99.55	97.86	97.91	94,252	+0.00%
2026-08-21	97.65	98.55	96.83	97.91	157,751	+0.81%
2026-08-20	97.05	97.68	96.15	97.12	43,660	+0.05%
2026-08-19	100.47	100.96	96.99	97.07	75,055	-3.17%
2026-08-18	100.44	100.85	98.66	100.25	124,021	-0.03%
2026-08-17	100.44	101.15	99.85	100.28	70,707	-0.92%
2026-08-14	101.32	102.585	100.375	101.21	102,691	+0.08%
2026-08-13	100.87	101.395	100.22	101.13	77,023	+0.81%
2026-08-12	99.52	101.685	99.52	100.32	107,775	+1.23%
2026-08-11	97.81	99.1	97.81	99.1	98,197	+1.63%
2026-08-10	97.99	99.07	96.558	97.51	108,375	-1.24%
2026-08-07	99.11	99.29	97.89	98.73	48,479	-0.46%
2026-08-06	101.45	101.5	99.67	99.89	52,593	-0.90%
2026-08-05	101.99	102	100.47	100.8	103,240	-0.73%
2026-08-04	101.1	102	99.704	101.54	94,853	+0.61%
2026-08-03	99.35	101.92	99.35	100.92	77,401	+1.08%
2026-07-31	99.31	101	97.91	99.84	95,870	+0.47%
2026-07-30	99.81	100.61	98.84	99.37	81,390	-0.07%
2026-07-29	100.15	101.6	98.5	99.44	97,208	-1.79%
2026-07-28	99.04	101.99	98.616	101.25	156,238	+1.58%
2026-07-27	101.63	102.02	98.41	99.68	156,300	-1.42%
2026-07-24	97.18	101.49	94.47	101.12	182,274	+9.14%
2026-07-23	91.86	93.26	91.58	92.65	107,679	-0.47%
2026-07-22	94.03	94.05	91.97	93.09	102,083	-1.31%
2026-07-21	92.72	94.55	92.58	94.33	91,013	+1.09%
2026-07-20	94.16	94.33	92.88	93.31	84,322	-0.78%
2026-07-17	94.24	95.2	93.08	94.04	123,501	-1.32%
2026-07-16	93.11	96.33	93.11	95.3	79,859	+2.55%
2026-07-15	90.94	93.35	90.94	92.93	64,213	+1.81%
2026-07-14	92.06	92.61	91.22	91.28	49,810	-0.25%
2026-07-13	91.48	92.36	90.755	91.51	111,731	+0.03%
2026-07-10	91.93	92.55	91.15	91.48	83,849	-0.50%
2026-07-09	91.18	92.55	91.18	91.94	64,026	+0.93%
2026-07-08	92.81	92.965	90.61	91.09	87,982	-2.61%
2026-07-07	94.41	95.08	93.1	93.53	93,866	-1.17%
2026-07-06	94.13	95.44	93.717	94.64	87,032	+0.11%
2026-07-02	96.37	96.37	93.46	94.54	86,326	-1.44%
2026-07-01	94.47	97.12	94.47	95.92	106,546	+1.48%
2026-06-30	93.46	94.86	92.95	94.52	76,885	+0.95%
2026-06-29	94	94.14	92.78	93.63	111,140	-0.59%
2026-06-26	93.49	94.33	92.55	94.19	289,531	+0.95%
2026-06-25	93.4	94.055	92.7	93.3	95,039	+0.39%
2026-06-24	91.92	93.26	91.65	92.94	110,769	+1.11%
2026-06-23	90.39	92.323	89.563	91.92	111,616	+1.79%
2026-06-22	89.7	90.88	89.7	90.3	92,859	+1.12%
2026-06-18	88.66	90.16	88.66	89.3	198,818	+1.56%
2026-06-17	89.94	90.75	86.95	87.93	106,057	-2.70%
2026-06-16	90.52	91.89	89.935	90.37	58,656	-0.23%
2026-06-15	92	93.02	90.19	90.58	62,364	-1.56%
2026-06-12	91.6	92.18	91.15	92.02	55,494	+0.91%
2026-06-11	91.07	91.6	89.67	91.19	52,104	+1.06%
2026-06-10	90	91	88.875	90.23	86,326	+0.84%
2026-06-09	88.62	90.25	88.62	89.48	61,313	+1.77%
2026-06-08	87.86	89	87.469	87.92	50,727	+0.58%
2026-06-05	86.68	88.18	85.61	87.41	111,074	+0.80%
2026-06-04	84.75	86.85	83.62	86.72	81,979	+3.86%
2026-06-03	85.74	85.89	83.42	83.5	49,632	-3.01%
2026-06-02	84.3	86.75	84.3	86.09	76,939	+1.10%
2026-06-01	85.53	85.53	83.97	85.15	59,456	-1.16%
2026-05-29	86.52	86.91	86.08	86.15	73,872	-0.43%
2026-05-28	86.37	86.84	85.65	86.52	38,965	-0.56%
2026-05-27	87.4	87.9	86.11	87.01	46,816	-0.28%
2026-05-26	85.95	87.62	85.95	87.25	97,519	+1.69%
2026-05-22	85.92	86.41	85.22	85.8	61,655	-0.37%
2026-05-21	84.77	86.12	83.305	86.12	50,005	+0.77%
2026-05-20	83.78	85.76	83.78	85.46	56,913	+2.77%
2026-05-19	83.35	83.87	82.83	83.16	42,772	-1.21%
2026-05-18	82.26	84.27	82.26	84.18	41,471	+2.58%
2026-05-15	82.25	83.41	81.465	82.06	67,644	-1.36%
2026-05-14	82.96	84.21	82.88	83.19	46,738	+0.51%
2026-05-13	83.5	83.72	82.37	82.77	52,076	-1.05%