Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
85.57
+1.38 (1.64%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | - | 0.96% | 49,472 |
| Apr 27, 2026 | 82.85 | 84.99 | 82.83 | 84.19 | 84.19 | 2.26% | 51,054 |
| Apr 24, 2026 | 80.72 | 84.30 | 80.72 | 82.33 | 82.33 | -2.82% | 77,806 |
| Apr 23, 2026 | 83.76 | 84.72 | 83.49 | 84.72 | 84.72 | 1.29% | 52,778 |
| Apr 22, 2026 | 83.32 | 84.34 | 82.50 | 83.64 | 83.64 | 0.37% | 77,745 |
| Apr 21, 2026 | 84.92 | 85.25 | 83.12 | 83.33 | 83.33 | -2.25% | 80,145 |
| Apr 20, 2026 | 85.02 | 86.30 | 85.02 | 85.25 | 85.25 | -0.50% | 52,069 |
| Apr 17, 2026 | 84.69 | 86.76 | 84.06 | 85.68 | 85.68 | 2.59% | 81,627 |
| Apr 16, 2026 | 83.35 | 83.74 | 82.93 | 83.52 | 83.52 | -0.29% | 46,291 |
| Apr 15, 2026 | 84.14 | 84.14 | 83.03 | 83.76 | 83.76 | -0.66% | 51,858 |
| Apr 14, 2026 | 84.66 | 85.23 | 84.05 | 84.32 | 84.32 | -0.96% | 51,641 |
| Apr 13, 2026 | 84.00 | 85.27 | 83.45 | 85.14 | 85.14 | 1.00% | 52,896 |
| Apr 10, 2026 | 85.61 | 85.61 | 83.65 | 84.30 | 84.30 | -1.43% | 54,213 |
| Apr 9, 2026 | 83.34 | 86.37 | 82.64 | 85.52 | 85.52 | 1.57% | 68,555 |
| Apr 8, 2026 | 83.47 | 84.36 | 83.29 | 84.20 | 84.20 | 3.94% | 139,116 |
| Apr 7, 2026 | 80.11 | 81.36 | 80.11 | 81.01 | 81.01 | 0.40% | 74,779 |
| Apr 6, 2026 | 80.11 | 81.34 | 80.00 | 80.69 | 80.69 | 0.40% | 54,563 |
| Apr 2, 2026 | 78.49 | 80.44 | 78.39 | 80.37 | 80.37 | 1.63% | 37,546 |
| Apr 1, 2026 | 78.86 | 80.38 | 77.93 | 79.08 | 79.08 | 0.30% | 59,030 |
| Mar 31, 2026 | 77.98 | 79.05 | 77.08 | 78.84 | 78.84 | 2.44% | 67,270 |
| Mar 30, 2026 | 77.07 | 77.66 | 76.03 | 76.96 | 76.96 | 0.65% | 71,739 |
| Mar 27, 2026 | 77.09 | 77.60 | 75.79 | 76.46 | 76.46 | -0.93% | 53,788 |
| Mar 26, 2026 | 76.70 | 77.65 | 76.28 | 77.18 | 77.18 | 0.09% | 53,036 |
| Mar 25, 2026 | 77.42 | 77.43 | 76.48 | 77.11 | 77.11 | 1.23% | 59,058 |
| Mar 24, 2026 | 75.22 | 77.18 | 75.22 | 76.17 | 76.17 | 0.44% | 47,027 |
| Mar 23, 2026 | 75.37 | 77.20 | 75.22 | 75.84 | 75.84 | 2.58% | 64,340 |
| Mar 20, 2026 | 74.55 | 74.74 | 72.79 | 73.93 | 73.93 | -0.50% | 176,513 |
| Mar 19, 2026 | 73.32 | 75.02 | 72.72 | 74.30 | 74.30 | 0.95% | 55,647 |
| Mar 18, 2026 | 73.47 | 73.92 | 72.82 | 73.60 | 73.60 | -0.22% | 61,858 |
| Mar 17, 2026 | 75.00 | 75.91 | 73.69 | 73.76 | 73.76 | -0.90% | 68,711 |
| Mar 16, 2026 | 74.08 | 75.32 | 74.08 | 74.43 | 74.43 | 0.58% | 35,552 |
| Mar 13, 2026 | 75.03 | 75.62 | 73.84 | 74.00 | 74.00 | -0.54% | 61,285 |
| Mar 12, 2026 | 73.10 | 74.77 | 72.56 | 74.40 | 74.40 | 0.05% | 45,676 |
| Mar 11, 2026 | 73.77 | 75.54 | 73.77 | 74.36 | 74.36 | -1.17% | 60,336 |
| Mar 10, 2026 | 73.70 | 76.36 | 73.70 | 75.24 | 75.24 | 0.79% | 71,004 |
| Mar 9, 2026 | 71.78 | 74.81 | 71.59 | 74.65 | 74.65 | -0.60% | 76,641 |
| Mar 6, 2026 | 75.32 | 76.34 | 73.84 | 75.10 | 75.10 | -3.00% | 49,145 |
| Mar 5, 2026 | 78.05 | 78.05 | 76.37 | 77.42 | 77.42 | -1.80% | 90,822 |
| Mar 4, 2026 | 79.02 | 79.02 | 78.11 | 78.84 | 78.84 | 1.27% | 42,097 |
| Mar 3, 2026 | 75.98 | 78.29 | 75.83 | 77.85 | 77.85 | -0.74% | 50,426 |
| 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 |