Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
71.69
+0.23 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.83 | 72.29 | 71.05 | 71.69 | 71.69 | 0.32% | 49,554 |
| Dec 4, 2025 | 71.74 | 72.51 | 70.86 | 71.46 | 71.46 | -0.33% | 42,135 |
| Dec 3, 2025 | 69.85 | 72.10 | 69.00 | 71.70 | 71.70 | 2.41% | 41,915 |
| Dec 2, 2025 | 70.57 | 70.86 | 69.24 | 70.01 | 70.01 | 0.46% | 39,992 |
| Dec 1, 2025 | 68.05 | 70.41 | 68.05 | 69.69 | 69.69 | 0.84% | 65,640 |
| Nov 28, 2025 | 69.87 | 69.97 | 68.76 | 69.11 | 69.11 | -1.05% | 32,854 |
| Nov 26, 2025 | 70.16 | 71.81 | 69.84 | 69.84 | 69.84 | -1.10% | 131,832 |
| Nov 25, 2025 | 68.66 | 71.43 | 67.67 | 70.62 | 70.62 | 3.87% | 74,979 |
| Nov 24, 2025 | 67.86 | 68.76 | 66.57 | 67.99 | 67.99 | -0.32% | 58,831 |
| Nov 21, 2025 | 66.01 | 68.68 | 65.28 | 68.21 | 68.21 | 3.68% | 79,335 |
| Nov 20, 2025 | 65.92 | 66.58 | 65.05 | 65.79 | 65.79 | 0.75% | 36,868 |
| Nov 19, 2025 | 65.06 | 65.78 | 64.76 | 65.30 | 65.30 | 0.31% | 39,570 |
| Nov 18, 2025 | 64.16 | 65.47 | 64.16 | 65.10 | 65.10 | 0.93% | 42,081 |
| Nov 17, 2025 | 67.01 | 67.12 | 64.16 | 64.50 | 64.50 | -4.03% | 42,449 |
| Nov 14, 2025 | 67.00 | 67.45 | 66.08 | 67.21 | 67.21 | -0.37% | 60,851 |
| Nov 13, 2025 | 67.94 | 68.45 | 67.24 | 67.46 | 67.46 | -0.49% | 40,239 |
| Nov 12, 2025 | 68.13 | 69.07 | 67.43 | 67.79 | 67.79 | -0.50% | 74,161 |
| Nov 11, 2025 | 67.65 | 68.46 | 66.83 | 68.13 | 68.13 | 0.86% | 37,114 |
| Nov 10, 2025 | 67.08 | 67.90 | 66.35 | 67.55 | 67.55 | 1.30% | 48,405 |
| Nov 7, 2025 | 66.21 | 66.68 | 65.68 | 66.68 | 66.68 | -0.28% | 40,088 |
| Nov 6, 2025 | 67.57 | 68.22 | 66.67 | 66.87 | 66.22 | -1.96% | 41,743 |
| Nov 5, 2025 | 65.24 | 68.25 | 65.24 | 68.21 | 67.55 | 4.71% | 62,612 |
| Nov 4, 2025 | 64.56 | 65.88 | 64.56 | 65.14 | 64.51 | 0.40% | 50,564 |
| Nov 3, 2025 | 64.63 | 65.89 | 63.60 | 64.88 | 64.25 | 2.24% | 83,016 |
| Oct 31, 2025 | 63.70 | 63.87 | 62.98 | 63.46 | 62.84 | -1.34% | 43,831 |
| Oct 30, 2025 | 63.80 | 64.88 | 63.59 | 64.32 | 63.69 | 0.58% | 52,661 |
| Oct 29, 2025 | 65.18 | 66.07 | 63.49 | 63.95 | 63.33 | -2.54% | 46,579 |
| Oct 28, 2025 | 66.53 | 66.53 | 65.22 | 65.62 | 64.98 | -1.43% | 35,641 |
| Oct 27, 2025 | 66.03 | 66.67 | 65.45 | 66.57 | 65.92 | 1.26% | 43,928 |
| Oct 24, 2025 | 64.11 | 65.98 | 64.11 | 65.74 | 65.10 | 1.72% | 30,117 |
| Oct 23, 2025 | 65.27 | 65.27 | 64.11 | 64.63 | 64.00 | -0.92% | 38,153 |
| Oct 22, 2025 | 65.02 | 65.93 | 64.72 | 65.23 | 64.60 | -0.08% | 44,730 |
| Oct 21, 2025 | 64.45 | 65.38 | 64.15 | 65.28 | 64.65 | 0.51% | 35,046 |
| Oct 20, 2025 | 63.66 | 65.02 | 63.63 | 64.95 | 64.32 | 2.44% | 39,144 |
| Oct 17, 2025 | 62.51 | 63.40 | 62.18 | 63.40 | 62.78 | 2.13% | 64,822 |
| Oct 16, 2025 | 64.90 | 64.97 | 61.88 | 62.08 | 61.48 | -5.18% | 74,478 |
| Oct 15, 2025 | 66.75 | 66.75 | 65.08 | 65.47 | 64.83 | -1.43% | 37,553 |
| Oct 14, 2025 | 63.49 | 66.80 | 63.49 | 66.42 | 65.77 | 3.49% | 38,263 |
| Oct 13, 2025 | 63.56 | 64.18 | 63.09 | 64.18 | 63.56 | 1.68% | 42,715 |
| Oct 10, 2025 | 64.42 | 65.44 | 62.95 | 63.12 | 62.51 | -1.85% | 47,950 |
| Oct 9, 2025 | 65.33 | 65.33 | 64.08 | 64.31 | 63.68 | -1.43% | 25,486 |
| Oct 8, 2025 | 65.98 | 65.98 | 65.06 | 65.24 | 64.61 | -0.17% | 29,766 |
| Oct 7, 2025 | 66.45 | 66.58 | 65.18 | 65.35 | 64.71 | -1.45% | 33,604 |
| Oct 6, 2025 | 66.08 | 66.99 | 65.48 | 66.31 | 65.67 | 1.33% | 60,857 |
| Oct 3, 2025 | 65.88 | 66.78 | 65.42 | 65.44 | 64.80 | -0.03% | 54,805 |
| Oct 2, 2025 | 65.28 | 65.77 | 64.76 | 65.46 | 64.82 | 0.15% | 37,716 |
| Oct 1, 2025 | 65.68 | 65.98 | 64.98 | 65.36 | 64.72 | -1.28% | 41,204 |
| Sep 30, 2025 | 66.35 | 66.64 | 65.48 | 66.21 | 65.57 | -0.39% | 39,750 |
| Sep 29, 2025 | 68.46 | 68.46 | 66.33 | 66.47 | 65.82 | -3.15% | 48,171 |
| Sep 26, 2025 | 68.25 | 68.88 | 67.99 | 68.63 | 67.96 | 0.42% | 35,915 |
| Sep 25, 2025 | 67.91 | 68.60 | 67.78 | 68.34 | 67.68 | -0.65% | 30,664 |
| Sep 24, 2025 | 69.14 | 69.49 | 68.30 | 68.79 | 68.12 | -0.09% | 27,070 |
| Sep 23, 2025 | 68.82 | 70.39 | 68.62 | 68.85 | 68.18 | 0.04% | 43,820 |
| Sep 22, 2025 | 69.26 | 69.49 | 68.67 | 68.82 | 68.15 | -0.51% | 46,232 |
| Sep 19, 2025 | 71.20 | 71.20 | 69.06 | 69.17 | 68.50 | -2.70% | 144,576 |
| Sep 18, 2025 | 69.17 | 71.30 | 68.60 | 71.09 | 70.40 | 3.95% | 48,439 |
| Sep 17, 2025 | 68.18 | 70.40 | 67.72 | 68.39 | 67.73 | 0.74% | 59,441 |
| Sep 16, 2025 | 68.55 | 68.55 | 67.17 | 67.89 | 67.23 | -1.21% | 41,748 |
| Sep 15, 2025 | 69.74 | 69.90 | 68.53 | 68.72 | 68.05 | -0.99% | 31,046 |
| Sep 12, 2025 | 70.26 | 70.26 | 68.96 | 69.41 | 68.74 | -1.41% | 38,838 |
| Sep 11, 2025 | 69.16 | 70.46 | 68.59 | 70.40 | 69.72 | 1.85% | 53,289 |
| Sep 10, 2025 | 68.95 | 69.56 | 68.85 | 69.12 | 68.45 | 0.03% | 32,620 |
| Sep 9, 2025 | 69.70 | 69.76 | 68.68 | 69.10 | 68.43 | -0.95% | 36,019 |
| Sep 8, 2025 | 69.66 | 70.02 | 68.57 | 69.76 | 69.08 | -0.23% | 41,196 |
| Sep 5, 2025 | 71.38 | 71.80 | 69.53 | 69.92 | 69.24 | -1.34% | 44,613 |
| Sep 4, 2025 | 70.44 | 70.87 | 69.80 | 70.87 | 70.18 | 1.33% | 39,076 |
| Sep 3, 2025 | 69.99 | 70.62 | 69.42 | 69.94 | 69.26 | -0.43% | 32,789 |
| Sep 2, 2025 | 69.10 | 70.53 | 68.61 | 70.24 | 69.56 | 0.14% | 65,773 |
| Aug 29, 2025 | 70.59 | 70.80 | 69.73 | 70.14 | 69.46 | -0.16% | 36,463 |
| Aug 28, 2025 | 70.51 | 70.71 | 70.03 | 70.25 | 69.57 | -0.94% | 43,567 |
| Aug 27, 2025 | 70.24 | 71.02 | 70.24 | 70.92 | 70.23 | 0.72% | 31,249 |
| Aug 26, 2025 | 69.23 | 70.64 | 69.23 | 70.41 | 69.73 | 1.31% | 37,971 |
| Aug 25, 2025 | 69.74 | 70.21 | 69.28 | 69.50 | 68.82 | -1.26% | 48,582 |
| Aug 22, 2025 | 66.78 | 70.49 | 66.78 | 70.39 | 69.71 | 5.67% | 64,363 |
| Aug 21, 2025 | 66.03 | 67.04 | 66.03 | 66.61 | 65.96 | 0.14% | 28,078 |
| Aug 20, 2025 | 66.91 | 66.91 | 66.05 | 66.52 | 65.87 | -0.20% | 25,674 |
| Aug 19, 2025 | 66.65 | 67.62 | 66.36 | 66.65 | 66.00 | 0.56% | 31,697 |
| Aug 18, 2025 | 65.69 | 66.60 | 65.21 | 66.28 | 65.64 | 1.02% | 27,709 |
| Aug 15, 2025 | 66.98 | 67.47 | 65.60 | 65.61 | 64.97 | -1.72% | 72,176 |
| Aug 14, 2025 | 66.91 | 66.98 | 65.99 | 66.76 | 66.11 | -1.13% | 36,817 |
| Aug 13, 2025 | 66.73 | 67.68 | 66.23 | 67.52 | 66.86 | 2.01% | 42,815 |
| Aug 12, 2025 | 63.41 | 66.26 | 62.63 | 66.19 | 65.55 | 5.72% | 56,560 |
| Aug 11, 2025 | 62.70 | 62.83 | 61.87 | 62.61 | 62.00 | 0.43% | 35,519 |
| Aug 8, 2025 | 62.58 | 62.81 | 61.21 | 62.34 | 61.73 | -0.05% | 37,551 |
| Aug 7, 2025 | 63.00 | 63.00 | 62.02 | 62.37 | 61.15 | -0.78% | 43,048 |
| Aug 6, 2025 | 63.06 | 63.70 | 62.76 | 62.86 | 61.63 | -0.73% | 38,923 |
| Aug 5, 2025 | 63.41 | 63.58 | 62.33 | 63.32 | 62.08 | -0.30% | 41,781 |
| Aug 4, 2025 | 63.18 | 64.53 | 62.29 | 63.51 | 62.27 | 1.13% | 29,196 |
| Aug 1, 2025 | 63.65 | 63.65 | 62.05 | 62.80 | 61.57 | -2.91% | 59,870 |
| Jul 31, 2025 | 64.80 | 65.18 | 63.51 | 64.68 | 63.41 | -0.95% | 67,058 |
| Jul 30, 2025 | 67.93 | 67.93 | 64.81 | 65.30 | 64.02 | -3.36% | 55,932 |
| Jul 29, 2025 | 68.95 | 69.80 | 66.78 | 67.57 | 66.25 | -1.69% | 80,121 |
| Jul 28, 2025 | 64.73 | 69.22 | 64.44 | 68.73 | 67.39 | 6.97% | 100,266 |
| Jul 25, 2025 | 64.55 | 64.55 | 62.27 | 64.25 | 62.99 | 1.52% | 55,970 |
| Jul 24, 2025 | 64.56 | 64.56 | 63.29 | 63.29 | 62.05 | -2.77% | 39,379 |
| Jul 23, 2025 | 65.19 | 65.19 | 64.18 | 65.09 | 63.82 | 0.63% | 31,676 |
| Jul 22, 2025 | 65.53 | 65.79 | 64.68 | 64.68 | 63.41 | -0.69% | 45,549 |
| Jul 21, 2025 | 66.00 | 66.02 | 65.04 | 65.13 | 63.86 | -0.55% | 25,095 |
| Jul 18, 2025 | 66.46 | 66.48 | 65.25 | 65.49 | 64.21 | -0.27% | 42,691 |
| Jul 17, 2025 | 64.77 | 67.09 | 64.77 | 65.67 | 64.39 | 1.00% | 88,795 |