Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
76.79
-1.64 (-2.09%)
Mar 3, 2026, 10:46 AM EST - Market open
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 75.98 | 77.14 | 75.83 | 77.11 | - | -1.68% | 18,957 |
| Mar 2, 2026 | 75.40 | 78.60 | 75.40 | 78.43 | 78.43 | 2.24% | 44,861 |
| Feb 27, 2026 | 78.52 | 78.73 | 76.71 | 76.71 | 76.71 | -4.58% | 73,729 |
| Feb 26, 2026 | 80.86 | 82.20 | 79.30 | 80.39 | 80.39 | -0.75% | 42,897 |
| Feb 25, 2026 | 79.59 | 81.00 | 78.42 | 81.00 | 81.00 | 2.65% | 100,829 |
| Feb 24, 2026 | 78.78 | 80.34 | 78.35 | 78.91 | 78.91 | -0.10% | 103,671 |
| Feb 23, 2026 | 82.80 | 83.62 | 78.61 | 78.99 | 78.99 | -4.83% | 82,482 |
| Feb 20, 2026 | 81.46 | 83.00 | 81.46 | 83.00 | 83.00 | 1.31% | 131,384 |
| Feb 19, 2026 | 81.86 | 82.95 | 81.82 | 81.93 | 81.93 | -1.03% | 62,116 |
| Feb 18, 2026 | 83.28 | 84.90 | 82.31 | 82.78 | 82.78 | -1.23% | 52,461 |
| Feb 17, 2026 | 82.91 | 84.22 | 82.91 | 83.81 | 83.81 | 1.27% | 48,511 |
| Feb 13, 2026 | 82.83 | 83.27 | 81.47 | 82.76 | 82.76 | -1.23% | 52,644 |
| Feb 12, 2026 | 85.03 | 85.03 | 82.28 | 83.79 | 83.12 | -0.89% | 72,533 |
| Feb 11, 2026 | 85.12 | 85.19 | 83.72 | 84.54 | 83.86 | -0.90% | 72,012 |
| Feb 10, 2026 | 84.72 | 86.95 | 84.72 | 85.31 | 84.63 | 0.15% | 251,276 |
| Feb 9, 2026 | 84.57 | 86.13 | 84.49 | 85.18 | 84.50 | 1.00% | 66,107 |
| Feb 6, 2026 | 85.00 | 86.55 | 84.34 | 84.34 | 83.67 | -0.20% | 112,772 |
| Feb 5, 2026 | 80.57 | 84.95 | 80.57 | 84.51 | 83.83 | 1.36% | 101,757 |
| Feb 4, 2026 | 84.19 | 85.38 | 80.79 | 83.38 | 82.71 | 0.30% | 85,835 |
| Feb 3, 2026 | 80.75 | 83.46 | 80.75 | 83.13 | 82.47 | 2.48% | 78,518 |
| Feb 2, 2026 | 79.66 | 81.73 | 78.91 | 81.12 | 80.47 | 1.25% | 83,307 |
| Jan 30, 2026 | 75.00 | 80.47 | 73.31 | 80.12 | 79.48 | 4.42% | 88,510 |
| Jan 29, 2026 | 76.40 | 77.12 | 76.02 | 76.73 | 76.12 | 2.21% | 42,917 |
| Jan 28, 2026 | 76.40 | 76.61 | 75.07 | 75.07 | 74.47 | -1.11% | 47,803 |
| Jan 27, 2026 | 75.94 | 76.83 | 75.69 | 75.91 | 75.30 | -0.30% | 39,402 |
| Jan 26, 2026 | 75.00 | 77.09 | 75.00 | 76.14 | 75.53 | 1.02% | 35,813 |
| Jan 23, 2026 | 78.27 | 78.27 | 75.13 | 75.37 | 74.77 | -4.68% | 49,117 |
| Jan 22, 2026 | 78.92 | 80.36 | 78.03 | 79.07 | 78.44 | -0.25% | 67,617 |
| Jan 21, 2026 | 75.75 | 79.27 | 75.75 | 79.27 | 78.64 | 5.68% | 65,819 |
| Jan 20, 2026 | 75.09 | 75.90 | 74.74 | 75.01 | 74.41 | -1.50% | 37,850 |
| Jan 16, 2026 | 77.00 | 77.01 | 76.13 | 76.15 | 75.54 | -0.83% | 38,318 |
| Jan 15, 2026 | 74.50 | 76.95 | 74.50 | 76.79 | 76.18 | 2.77% | 41,051 |
| Jan 14, 2026 | 73.36 | 75.00 | 72.92 | 74.72 | 74.12 | 1.72% | 62,010 |
| Jan 13, 2026 | 73.74 | 74.36 | 72.80 | 73.46 | 72.87 | -0.15% | 39,275 |
| Jan 12, 2026 | 73.51 | 74.03 | 73.17 | 73.57 | 72.98 | -0.65% | 28,220 |
| Jan 9, 2026 | 75.29 | 75.32 | 72.78 | 74.05 | 73.46 | -1.35% | 56,264 |
| Jan 8, 2026 | 72.80 | 75.34 | 72.80 | 75.06 | 74.46 | 2.25% | 38,615 |
| Jan 7, 2026 | 72.81 | 74.02 | 72.10 | 73.41 | 72.82 | 0.55% | 54,024 |
| Jan 6, 2026 | 72.99 | 73.44 | 72.30 | 73.01 | 72.43 | -0.52% | 56,557 |
| Jan 5, 2026 | 72.21 | 74.91 | 72.21 | 73.39 | 72.80 | 1.21% | 36,807 |
| Jan 2, 2026 | 72.55 | 72.95 | 71.52 | 72.51 | 71.93 | -0.01% | 52,664 |
| Dec 31, 2025 | 72.97 | 72.97 | 71.94 | 72.52 | 71.94 | -0.30% | 58,608 |
| Dec 30, 2025 | 74.00 | 74.00 | 72.47 | 72.74 | 72.16 | -1.49% | 46,071 |
| Dec 29, 2025 | 74.84 | 74.84 | 73.17 | 73.84 | 73.25 | -0.36% | 52,034 |
| Dec 26, 2025 | 74.59 | 75.23 | 73.50 | 74.11 | 73.52 | -0.11% | 36,134 |
| Dec 24, 2025 | 73.65 | 75.01 | 73.59 | 74.19 | 73.60 | 0.27% | 27,554 |
| Dec 23, 2025 | 74.60 | 75.71 | 73.69 | 73.99 | 73.40 | -1.50% | 47,377 |
| Dec 22, 2025 | 75.33 | 76.06 | 74.35 | 75.12 | 74.52 | -0.04% | 52,368 |
| Dec 19, 2025 | 76.75 | 77.21 | 74.74 | 75.15 | 74.55 | -2.40% | 224,557 |
| Dec 18, 2025 | 77.22 | 77.33 | 75.71 | 77.00 | 76.38 | 0.54% | 96,627 |
| Dec 17, 2025 | 75.60 | 76.98 | 75.26 | 76.59 | 75.98 | 1.38% | 59,815 |
| Dec 16, 2025 | 75.00 | 76.17 | 74.67 | 75.55 | 74.95 | 0.05% | 60,757 |
| Dec 15, 2025 | 74.63 | 75.52 | 73.61 | 75.51 | 74.91 | 1.86% | 65,020 |
| Dec 12, 2025 | 76.00 | 76.17 | 74.01 | 74.13 | 73.54 | -2.18% | 64,284 |
| Dec 11, 2025 | 74.73 | 75.96 | 72.80 | 75.78 | 75.17 | 1.66% | 47,261 |
| Dec 10, 2025 | 72.72 | 75.25 | 72.51 | 74.54 | 73.94 | 2.73% | 78,075 |
| Dec 9, 2025 | 72.50 | 73.30 | 71.78 | 72.56 | 71.98 | 0.74% | 45,657 |
| Dec 8, 2025 | 71.89 | 72.83 | 71.32 | 72.03 | 71.45 | 0.47% | 48,893 |
| Dec 5, 2025 | 71.83 | 72.29 | 71.05 | 71.69 | 71.12 | 0.32% | 49,564 |
| Dec 4, 2025 | 71.74 | 72.51 | 70.86 | 71.46 | 70.89 | -0.33% | 42,135 |
| Dec 3, 2025 | 69.85 | 72.10 | 69.00 | 71.70 | 71.13 | 2.41% | 41,918 |
| Dec 2, 2025 | 70.57 | 70.86 | 69.24 | 70.01 | 69.45 | 0.46% | 39,992 |
| Dec 1, 2025 | 68.05 | 70.41 | 68.05 | 69.69 | 69.13 | 0.84% | 65,640 |
| Nov 28, 2025 | 69.87 | 69.97 | 68.76 | 69.11 | 68.56 | -1.05% | 32,856 |
| Nov 26, 2025 | 70.16 | 71.81 | 69.84 | 69.84 | 69.28 | -1.10% | 131,832 |
| Nov 25, 2025 | 68.66 | 71.43 | 67.67 | 70.62 | 70.06 | 3.87% | 74,979 |
| Nov 24, 2025 | 67.86 | 68.76 | 66.57 | 67.99 | 67.45 | -0.32% | 58,831 |
| Nov 21, 2025 | 66.01 | 68.68 | 65.28 | 68.21 | 67.66 | 3.68% | 79,335 |
| Nov 20, 2025 | 65.92 | 66.58 | 65.05 | 65.79 | 65.26 | 0.75% | 36,868 |
| Nov 19, 2025 | 65.06 | 65.78 | 64.76 | 65.30 | 64.78 | 0.31% | 39,570 |
| Nov 18, 2025 | 64.16 | 65.47 | 64.16 | 65.10 | 64.58 | 0.93% | 42,081 |
| Nov 17, 2025 | 67.01 | 67.12 | 64.16 | 64.50 | 63.98 | -4.03% | 42,449 |
| Nov 14, 2025 | 67.00 | 67.45 | 66.08 | 67.21 | 66.67 | -0.37% | 60,851 |
| Nov 13, 2025 | 67.94 | 68.45 | 67.24 | 67.46 | 66.92 | -0.49% | 40,239 |
| Nov 12, 2025 | 68.13 | 69.07 | 67.43 | 67.79 | 67.25 | -0.50% | 74,161 |
| Nov 11, 2025 | 67.65 | 68.46 | 66.83 | 68.13 | 67.59 | 0.86% | 37,114 |
| Nov 10, 2025 | 67.08 | 67.90 | 66.35 | 67.55 | 67.01 | 1.30% | 48,405 |
| Nov 7, 2025 | 66.21 | 66.68 | 65.68 | 66.68 | 66.15 | -0.28% | 40,088 |
| Nov 6, 2025 | 67.57 | 68.22 | 66.67 | 66.87 | 65.69 | -1.96% | 41,743 |
| Nov 5, 2025 | 65.24 | 68.25 | 65.24 | 68.21 | 67.01 | 4.71% | 62,612 |
| Nov 4, 2025 | 64.56 | 65.88 | 64.56 | 65.14 | 63.99 | 0.40% | 50,564 |
| Nov 3, 2025 | 64.63 | 65.89 | 63.60 | 64.88 | 63.74 | 2.24% | 83,016 |
| Oct 31, 2025 | 63.70 | 63.87 | 62.98 | 63.46 | 62.34 | -1.34% | 43,831 |
| Oct 30, 2025 | 63.80 | 64.88 | 63.59 | 64.32 | 63.19 | 0.58% | 52,661 |
| Oct 29, 2025 | 65.18 | 66.07 | 63.49 | 63.95 | 62.82 | -2.54% | 46,579 |
| Oct 28, 2025 | 66.53 | 66.53 | 65.22 | 65.62 | 64.46 | -1.43% | 35,641 |
| Oct 27, 2025 | 66.03 | 66.67 | 65.45 | 66.57 | 65.40 | 1.26% | 43,928 |
| Oct 24, 2025 | 64.11 | 65.98 | 64.11 | 65.74 | 64.58 | 1.72% | 30,117 |
| Oct 23, 2025 | 65.27 | 65.27 | 64.11 | 64.63 | 63.49 | -0.92% | 38,153 |
| Oct 22, 2025 | 65.02 | 65.93 | 64.72 | 65.23 | 64.08 | -0.08% | 44,730 |
| Oct 21, 2025 | 64.45 | 65.38 | 64.15 | 65.28 | 64.13 | 0.51% | 35,046 |
| Oct 20, 2025 | 63.66 | 65.02 | 63.63 | 64.95 | 63.80 | 2.44% | 39,144 |
| Oct 17, 2025 | 62.51 | 63.40 | 62.18 | 63.40 | 62.28 | 2.13% | 64,822 |
| Oct 16, 2025 | 64.90 | 64.97 | 61.88 | 62.08 | 60.98 | -5.18% | 74,478 |
| Oct 15, 2025 | 66.75 | 66.75 | 65.08 | 65.47 | 64.32 | -1.43% | 37,553 |
| Oct 14, 2025 | 63.49 | 66.80 | 63.49 | 66.42 | 65.25 | 3.49% | 38,263 |
| Oct 13, 2025 | 63.56 | 64.18 | 63.09 | 64.18 | 63.05 | 1.68% | 42,715 |
| Oct 10, 2025 | 64.42 | 65.44 | 62.95 | 63.12 | 62.01 | -1.85% | 47,950 |
| Oct 9, 2025 | 65.33 | 65.33 | 64.08 | 64.31 | 63.18 | -1.43% | 25,486 |
| Oct 8, 2025 | 65.98 | 65.98 | 65.06 | 65.24 | 64.09 | -0.17% | 29,766 |