Tompkins Financial Corporation Common Stock (TMP)
89.30
+1.37 (1.56%)
NYSE· Last Trade: Jun 21st, 11:22 AM EDT
Historical Prices For Tompkins Financial Corporation Common Stock (TMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 88.66 | 90.16 | 88.66 | 89.30 | 198,819 | 89.30 |
| 6/17/2026 | 89.94 | 90.75 | 86.95 | 87.93 | 106,058 | 87.93 |
| 6/16/2026 | 90.52 | 91.89 | 89.94 | 90.37 | 58,657 | 90.37 |
| 6/15/2026 | 92.00 | 93.02 | 90.19 | 90.58 | 62,365 | 90.58 |
| 6/12/2026 | 91.60 | 92.18 | 91.15 | 92.02 | 55,494 | 92.02 |
| 6/10/2026 | 90.00 | 91.00 | 88.88 | 90.23 | 86,327 | 90.23 |
| 6/09/2026 | 88.62 | 90.25 | 88.62 | 89.48 | 61,313 | 89.48 |
| 6/08/2026 | 87.86 | 89.00 | 87.47 | 87.92 | 50,726 | 87.92 |
| 6/05/2026 | 86.68 | 88.18 | 85.61 | 87.41 | 111,074 | 87.41 |
| 6/04/2026 | 84.75 | 86.85 | 83.62 | 86.72 | 81,980 | 86.72 |
| 6/03/2026 | 85.74 | 85.89 | 83.42 | 83.50 | 49,632 | 83.50 |
| 6/02/2026 | 84.30 | 86.75 | 84.30 | 86.09 | 76,940 | 86.09 |
| 6/01/2026 | 85.53 | 85.53 | 83.97 | 85.15 | 59,457 | 85.15 |
| 5/29/2026 | 86.52 | 86.91 | 86.08 | 86.15 | 73,873 | 86.15 |
| 5/28/2026 | 86.37 | 86.84 | 85.65 | 86.52 | 38,965 | 86.52 |
| 5/27/2026 | 87.40 | 87.90 | 86.11 | 87.01 | 46,816 | 87.01 |
| 5/26/2026 | 85.95 | 87.62 | 85.95 | 87.25 | 97,519 | 87.25 |
| 5/22/2026 | 85.92 | 86.41 | 85.22 | 85.80 | 61,655 | 85.80 |
| 5/21/2026 | 84.77 | 86.12 | 83.31 | 86.12 | 50,005 | 86.12 |
| 5/20/2026 | 83.78 | 85.76 | 83.78 | 85.46 | 56,913 | 85.46 |
| 5/19/2026 | 83.35 | 83.87 | 82.83 | 83.16 | 42,773 | 83.16 |
| 5/18/2026 | 82.26 | 84.27 | 82.26 | 84.18 | 41,471 | 84.18 |
| 5/15/2026 | 82.25 | 83.41 | 81.47 | 82.06 | 67,644 | 82.06 |
| 5/14/2026 | 82.96 | 84.21 | 82.88 | 83.19 | 46,738 | 83.19 |
| 5/13/2026 | 83.50 | 83.72 | 82.37 | 82.77 | 52,077 | 82.77 |
| 5/12/2026 | 83.56 | 83.78 | 81.73 | 83.65 | 56,833 | 83.65 |
| 5/11/2026 | 85.87 | 85.99 | 83.48 | 83.76 | 32,783 | 83.76 |
| 5/08/2026 | 85.01 | 86.22 | 83.97 | 85.77 | 58,997 | 85.77 |
| 5/07/2026 | 85.63 | 86.45 | 85.31 | 85.75 | 41,708 | 85.08 |
| 5/06/2026 | 85.51 | 86.36 | 84.86 | 85.82 | 51,752 | 85.15 |
| 5/05/2026 | 83.60 | 85.20 | 82.78 | 84.98 | 53,878 | 84.32 |
| 5/04/2026 | 84.16 | 84.38 | 82.80 | 83.05 | 37,124 | 82.40 |
| 5/01/2026 | 84.15 | 85.08 | 83.00 | 84.55 | 43,235 | 83.89 |
| 4/30/2026 | 83.09 | 84.61 | 82.75 | 84.27 | 85,849 | 83.61 |
| 4/29/2026 | 84.97 | 85.24 | 83.21 | 83.61 | 74,766 | 82.96 |
| 4/28/2026 | 84.89 | 86.66 | 84.08 | 85.57 | 61,072 | 84.90 |
| 4/27/2026 | 82.85 | 84.99 | 82.83 | 84.19 | 51,054 | 83.53 |
| 4/24/2026 | 80.72 | 84.30 | 80.72 | 82.33 | 89,438 | 81.69 |
| 4/23/2026 | 83.76 | 84.72 | 83.48 | 84.72 | 52,782 | 84.06 |
| 4/22/2026 | 83.32 | 84.34 | 82.50 | 83.64 | 78,190 | 82.99 |
| 4/21/2026 | 84.92 | 85.25 | 83.12 | 83.33 | 80,145 | 82.68 |
| 4/20/2026 | 85.02 | 86.30 | 85.02 | 85.25 | 53,262 | 84.58 |
| 4/17/2026 | 84.69 | 86.76 | 84.06 | 85.68 | 82,210 | 85.01 |
| 4/16/2026 | 83.35 | 83.73 | 82.93 | 83.52 | 52,633 | 82.87 |
| 4/15/2026 | 84.14 | 84.14 | 83.03 | 83.76 | 51,859 | 83.11 |
| 4/14/2026 | 84.66 | 85.23 | 84.05 | 84.32 | 52,806 | 83.66 |
| 4/13/2026 | 84.00 | 85.27 | 83.44 | 85.14 | 52,896 | 84.47 |
| 4/10/2026 | 85.61 | 85.61 | 83.65 | 84.30 | 54,213 | 83.64 |
| 4/09/2026 | 83.34 | 86.37 | 82.64 | 85.52 | 68,555 | 84.85 |
| 4/08/2026 | 83.47 | 84.36 | 83.29 | 84.20 | 148,561 | 83.54 |
| 4/07/2026 | 80.11 | 81.36 | 80.11 | 81.01 | 74,780 | 80.38 |
| 4/06/2026 | 80.11 | 81.34 | 80.00 | 80.69 | 54,563 | 80.06 |
| 4/02/2026 | 78.49 | 80.44 | 78.39 | 80.37 | 37,546 | 79.74 |
| 4/01/2026 | 78.86 | 80.38 | 77.93 | 79.08 | 59,030 | 78.46 |
| 3/31/2026 | 77.98 | 79.05 | 77.08 | 78.84 | 67,270 | 78.22 |
| 3/30/2026 | 77.07 | 77.66 | 76.03 | 76.96 | 71,739 | 76.36 |
| 3/27/2026 | 77.09 | 77.60 | 75.78 | 76.46 | 58,708 | 75.86 |
| 3/26/2026 | 76.70 | 77.65 | 76.28 | 77.18 | 53,036 | 76.58 |
| 3/25/2026 | 77.42 | 77.43 | 76.48 | 77.11 | 59,059 | 76.51 |
| 3/24/2026 | 75.22 | 77.17 | 75.22 | 76.17 | 47,027 | 75.57 |
| 3/23/2026 | 75.37 | 77.20 | 75.22 | 75.84 | 64,556 | 75.25 |