Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	93.49	94.33	92.55	94.19	94.19	0.95%	288,529
Jun 25, 2026	93.40	94.06	92.70	93.30	93.30	0.39%	91,919
Jun 24, 2026	91.92	93.26	91.65	92.94	92.94	1.11%	110,660
Jun 23, 2026	90.39	92.32	89.56	91.92	91.92	1.79%	111,414
Jun 22, 2026	89.70	90.88	89.70	90.30	90.30	1.12%	92,831
Jun 18, 2026	88.66	90.16	88.66	89.30	89.30	1.56%	198,812
Jun 17, 2026	89.94	90.75	86.95	87.93	87.93	-2.70%	106,057
Jun 16, 2026	90.52	91.89	89.94	90.37	90.37	-0.23%	58,649
Jun 15, 2026	92.00	93.02	90.19	90.58	90.58	-1.56%	56,826
Jun 12, 2026	91.60	92.18	91.15	92.02	92.02	0.91%	55,461
Jun 11, 2026	91.07	91.60	89.67	91.19	91.19	1.06%	52,098
Jun 10, 2026	90.00	91.00	88.88	90.23	90.23	0.84%	78,841
Jun 9, 2026	88.62	90.25	88.62	89.48	89.48	1.77%	61,313
Jun 8, 2026	87.86	89.00	87.47	87.92	87.92	0.58%	50,725
Jun 5, 2026	86.68	88.18	85.61	87.41	87.41	0.80%	111,074
Jun 4, 2026	84.75	86.85	83.62	86.72	86.72	3.86%	81,979
Jun 3, 2026	85.74	85.89	83.42	83.50	83.50	-3.01%	49,632
Jun 2, 2026	84.30	86.75	84.30	86.09	86.09	1.10%	76,939
Jun 1, 2026	85.53	85.53	83.97	85.15	85.15	-1.16%	59,456
May 29, 2026	86.52	86.91	86.08	86.15	86.15	-0.43%	73,245
May 28, 2026	86.37	86.84	85.65	86.52	86.52	-0.56%	38,965
May 27, 2026	87.40	87.90	86.11	87.01	87.01	-0.28%	46,759
May 26, 2026	85.95	87.62	85.95	87.25	87.25	1.69%	97,518
May 22, 2026	85.92	86.41	85.22	85.80	85.80	-0.37%	60,325
May 21, 2026	84.77	86.12	83.31	86.12	86.12	0.77%	50,005
May 20, 2026	83.78	85.76	83.78	85.46	85.46	2.77%	56,913
May 19, 2026	83.35	83.87	82.83	83.16	83.16	-1.21%	42,772
May 18, 2026	82.26	84.27	82.26	84.18	84.18	2.58%	41,471
May 15, 2026	82.25	83.41	81.47	82.06	82.06	-1.36%	67,644
May 14, 2026	82.96	84.21	82.88	83.19	83.19	0.51%	46,738
May 13, 2026	83.50	83.72	82.37	82.77	82.77	-1.05%	52,076
May 12, 2026	83.56	83.78	81.73	83.65	83.65	-0.13%	56,831
May 11, 2026	85.87	85.99	83.48	83.76	83.76	-2.34%	32,783
May 8, 2026	85.01	86.22	83.97	85.77	85.77	0.81%	58,997
May 7, 2026	85.63	86.45	85.31	85.75	85.08	-0.08%	41,707
May 6, 2026	85.51	86.37	84.86	85.82	85.15	0.99%	51,751
May 5, 2026	83.60	85.21	82.78	84.98	84.32	2.32%	53,878
May 4, 2026	84.16	84.38	82.80	83.05	82.40	-1.77%	37,123
May 1, 2026	84.15	85.08	83.00	84.55	83.89	0.33%	43,234
Apr 30, 2026	83.09	84.61	82.75	84.27	83.61	0.79%	85,848
Apr 29, 2026	84.97	85.24	83.21	83.61	82.96	-2.29%	74,766
Apr 28, 2026	84.89	86.66	84.08	85.57	84.90	1.64%	61,071
Apr 27, 2026	82.85	84.99	82.83	84.19	83.53	2.26%	51,054
Apr 24, 2026	80.72	84.30	80.72	82.33	81.69	-2.82%	89,438
Apr 23, 2026	83.76	84.72	83.49	84.72	84.06	1.29%	52,782
Apr 22, 2026	83.32	84.34	82.50	83.64	82.99	0.37%	78,190
Apr 21, 2026	84.92	85.25	83.12	83.33	82.68	-2.25%	80,145
Apr 20, 2026	85.02	86.30	85.02	85.25	84.58	-0.50%	53,261
Apr 17, 2026	84.69	86.76	84.06	85.68	85.01	2.59%	82,210
Apr 16, 2026	83.35	83.74	82.93	83.52	82.87	-0.29%	52,633
Apr 15, 2026	84.14	84.14	83.03	83.76	83.11	-0.66%	51,858
Apr 14, 2026	84.66	85.23	84.05	84.32	83.66	-0.96%	52,806
Apr 13, 2026	84.00	85.27	83.45	85.14	84.47	1.00%	52,896
Apr 10, 2026	85.61	85.61	83.65	84.30	83.64	-1.43%	54,213
Apr 9, 2026	83.34	86.37	82.64	85.52	84.85	1.57%	68,555
Apr 8, 2026	83.47	84.36	83.29	84.20	83.54	3.94%	148,560
Apr 7, 2026	80.11	81.36	80.11	81.01	80.38	0.40%	74,779
Apr 6, 2026	80.11	81.34	80.00	80.69	80.06	0.40%	54,563
Apr 2, 2026	78.49	80.44	78.39	80.37	79.74	1.63%	37,546
Apr 1, 2026	78.86	80.38	77.93	79.08	78.46	0.30%	59,030
Mar 31, 2026	77.98	79.05	77.08	78.84	78.22	2.44%	67,270
Mar 30, 2026	77.07	77.66	76.03	76.96	76.36	0.65%	71,739
Mar 27, 2026	77.09	77.60	75.79	76.46	75.86	-0.93%	58,708
Mar 26, 2026	76.70	77.65	76.28	77.18	76.58	0.09%	53,036
Mar 25, 2026	77.42	77.43	76.48	77.11	76.51	1.23%	59,058
Mar 24, 2026	75.22	77.18	75.22	76.17	75.57	0.44%	47,027
Mar 23, 2026	75.37	77.20	75.22	75.84	75.25	2.58%	64,555
Mar 20, 2026	74.55	74.74	72.79	73.93	73.35	-0.50%	176,513
Mar 19, 2026	73.32	75.02	72.72	74.30	73.72	0.95%	55,647
Mar 18, 2026	73.47	73.92	72.82	73.60	73.02	-0.22%	61,858
Mar 17, 2026	75.00	75.91	73.69	73.76	73.18	-0.90%	68,711
Mar 16, 2026	74.08	75.32	74.08	74.43	73.85	0.58%	35,552
Mar 13, 2026	75.03	75.62	73.84	74.00	73.42	-0.54%	61,285
Mar 12, 2026	73.10	74.77	72.56	74.40	73.82	0.05%	45,676
Mar 11, 2026	73.77	75.54	73.77	74.36	73.78	-1.17%	60,336
Mar 10, 2026	73.70	76.36	73.70	75.24	74.65	0.79%	71,004
Mar 9, 2026	71.78	74.81	71.59	74.65	74.07	-0.60%	76,641
Mar 6, 2026	75.32	76.34	73.84	75.10	74.51	-3.00%	49,145
Mar 5, 2026	78.05	78.05	76.37	77.42	76.82	-1.80%	90,822
Mar 4, 2026	79.02	79.02	78.11	78.84	78.22	1.27%	42,189
Mar 3, 2026	75.98	78.29	75.83	77.85	77.24	-0.74%	52,220
Mar 2, 2026	75.40	78.60	75.40	78.43	77.82	2.24%	45,668
Feb 27, 2026	78.52	78.73	76.71	76.71	76.11	-4.58%	77,264
Feb 26, 2026	80.86	82.20	79.30	80.39	79.76	-0.75%	42,897
Feb 25, 2026	79.59	81.00	78.42	81.00	80.37	2.65%	102,882
Feb 24, 2026	78.78	80.34	78.35	78.91	78.29	-0.10%	104,246
Feb 23, 2026	82.80	83.62	78.61	78.99	78.37	-4.83%	86,145
Feb 20, 2026	81.46	83.00	81.46	83.00	82.35	1.31%	131,384
Feb 19, 2026	81.86	82.95	81.82	81.93	81.29	-1.03%	62,116
Feb 18, 2026	83.28	84.90	82.31	82.78	82.13	-1.23%	52,461
Feb 17, 2026	82.91	84.22	82.91	83.81	83.16	1.27%	49,014
Feb 13, 2026	82.83	83.27	81.47	82.76	82.11	-0.43%	52,971
Feb 12, 2026	85.03	85.03	82.28	83.79	82.47	-0.89%	72,915
Feb 11, 2026	85.12	85.19	83.72	84.54	83.21	-0.90%	72,012
Feb 10, 2026	84.72	86.95	84.72	85.31	83.97	0.15%	251,276
Feb 9, 2026	84.57	86.13	84.49	85.18	83.84	1.00%	66,107
Feb 6, 2026	85.00	86.55	84.34	84.34	83.01	-0.20%	112,772
Feb 5, 2026	80.57	84.95	80.57	84.51	83.18	1.36%	101,757
Feb 4, 2026	84.19	85.38	80.79	83.38	82.07	0.30%	85,835
Feb 3, 2026	80.75	83.46	80.75	83.13	81.82	2.48%	78,518