Tompkins Financial Corporation Common Stock (TMP)

Last Price99.73

Change-1.75 (-1.72%)

NYSE · Last Trade: Nov 3rd, 7:35 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Tompkins Financial Corporation Common Stock (TMP)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	101.29	101.71	99.30	99.73	113,029	99.73
11/02/2026	100.08	102.27	99.44	101.48	107,267	101.48
10/30/2026	102.01	102.35	99.05	99.52	108,021	99.52
10/29/2026	101.62	103.50	101.22	101.64	137,786	101.64
10/28/2026	102.14	102.57	100.52	101.10	158,510	101.10
10/27/2026	103.00	103.17	100.08	102.19	114,098	102.19
10/26/2026	101.87	104.17	101.17	102.47	165,593	102.47
10/23/2026	101.70	102.80	100.32	101.20	145,608	101.20
10/22/2026	99.29	101.13	99.29	100.78	83,452	100.78
10/21/2026	99.93	100.08	98.20	98.89	88,635	98.89
10/20/2026	97.53	99.90	97.53	99.35	141,082	99.35
10/19/2026	97.20	98.29	96.98	97.17	61,207	97.17
10/16/2026	97.26	98.96	96.66	97.58	70,669	97.58
10/15/2026	96.71	97.95	95.55	97.22	91,614	97.22
10/14/2026	94.83	96.50	94.41	95.86	106,355	95.86
10/13/2026	97.32	97.57	95.81	96.20	70,827	96.20
10/12/2026	95.61	97.05	95.61	96.55	73,444	96.55
10/09/2026	96.30	97.15	95.41	95.73	56,545	95.73
10/08/2026	96.23	96.98	95.19	96.55	90,496	96.55
10/07/2026	96.43	97.48	95.98	96.78	111,529	96.78
10/06/2026	98.35	99.06	97.01	97.81	49,784	97.81
10/05/2026	98.76	99.28	97.60	97.93	88,165	97.93
10/02/2026	98.17	99.40	98.05	98.89	105,680	98.89
10/01/2026	95.95	97.26	94.27	97.01	94,727	97.01
9/30/2026	97.21	97.99	95.64	96.25	140,487	96.25
9/29/2026	97.55	98.84	96.05	96.96	103,111	96.96
9/28/2026	99.07	99.50	97.42	97.71	106,703	97.71
9/25/2026	98.57	100.13	98.40	99.57	136,531	99.57
9/24/2026	97.44	98.47	97.00	98.14	70,165	98.14
9/23/2026	97.80	98.50	96.49	96.69	104,220	96.69
9/22/2026	99.46	99.68	97.64	97.82	96,890	97.82
9/21/2026	99.64	100.33	97.82	98.48	105,399	98.48
9/18/2026	98.14	101.00	96.32	99.34	452,551	99.34
9/17/2026	98.68	99.72	98.05	98.05	87,881	98.05
9/16/2026	99.33	99.64	95.93	97.60	123,518	97.60
9/15/2026	98.80	99.75	98.24	99.06	91,944	99.06
9/14/2026	99.03	99.91	98.28	98.88	117,029	98.88
9/11/2026	99.41	100.20	97.85	98.83	79,194	98.83
9/10/2026	96.63	98.33	96.33	98.30	76,440	98.30
9/09/2026	97.60	97.74	96.06	96.97	101,352	96.97
9/08/2026	99.10	99.20	97.88	98.42	116,514	98.42
9/04/2026	98.06	100.55	98.06	99.57	144,648	99.57
9/03/2026	98.33	99.31	98.05	98.69	94,037	98.69
9/02/2026	95.54	97.92	95.54	97.56	111,828	97.56
9/01/2026	96.20	97.24	94.79	95.55	127,293	95.55
8/31/2026	97.94	98.10	95.58	97.12	91,211	97.12
8/28/2026	97.75	98.34	97.28	97.80	91,848	97.80
8/27/2026	97.04	98.18	95.45	97.36	177,068	97.36
8/26/2026	98.47	98.49	97.30	97.54	83,898	97.54
8/25/2026	98.90	98.90	97.10	97.70	130,555	97.70
8/24/2026	97.86	99.55	97.86	97.91	94,256	97.91
8/21/2026	97.65	98.55	96.83	97.91	157,752	97.91
8/20/2026	97.05	97.68	96.15	97.12	43,661	97.12
8/19/2026	100.47	100.96	96.99	97.07	75,057	97.07
8/18/2026	100.44	100.85	98.66	100.25	124,021	100.25
8/17/2026	100.44	101.15	99.85	100.28	70,708	100.28
8/14/2026	101.32	102.58	100.38	101.21	103,620	101.21
8/13/2026	100.87	101.39	100.22	101.13	99,423	101.13
8/12/2026	99.52	101.69	99.52	100.32	123,280	100.32
8/11/2026	97.81	99.10	97.81	99.10	98,197	99.10
8/10/2026	97.99	99.07	96.56	97.51	111,995	97.51
8/07/2026	99.11	99.29	97.89	98.73	52,090	98.73
8/06/2026	101.45	101.50	99.67	99.89	52,595	99.19
8/05/2026	101.99	102.00	100.47	100.80	103,240	100.09
8/04/2026	101.10	102.00	99.70	101.54	94,853	100.83