Tompkins Financial Corporation Common Stock (TMP)
85.82
+0.84 (0.99%)
NYSE · Last Trade: May 6th, 6:42 PM EDT
Historical Prices For Tompkins Financial Corporation Common Stock (TMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 83.60 | 85.20 | 82.78 | 84.98 | 53,878 | 84.98 |
| 5/04/2026 | 84.16 | 84.38 | 82.80 | 83.05 | 37,124 | 83.05 |
| 5/01/2026 | 84.15 | 85.08 | 83.00 | 84.55 | 43,235 | 84.55 |
| 4/30/2026 | 83.09 | 84.61 | 82.75 | 84.27 | 85,849 | 84.27 |
| 4/29/2026 | 84.97 | 85.24 | 83.21 | 83.61 | 74,766 | 83.61 |
| 4/28/2026 | 84.89 | 86.66 | 84.08 | 85.57 | 61,072 | 85.57 |
| 4/27/2026 | 82.85 | 84.99 | 82.83 | 84.19 | 51,054 | 84.19 |
| 4/24/2026 | 80.72 | 84.30 | 80.72 | 82.33 | 89,438 | 82.33 |
| 4/23/2026 | 83.76 | 84.72 | 83.48 | 84.72 | 52,782 | 84.72 |
| 4/22/2026 | 83.32 | 84.34 | 82.50 | 83.64 | 78,190 | 83.64 |
| 4/21/2026 | 84.92 | 85.25 | 83.12 | 83.33 | 80,145 | 83.33 |
| 4/20/2026 | 85.02 | 86.30 | 85.02 | 85.25 | 53,262 | 85.25 |
| 4/17/2026 | 84.69 | 86.76 | 84.06 | 85.68 | 82,210 | 85.68 |
| 4/16/2026 | 83.35 | 83.73 | 82.93 | 83.52 | 52,633 | 83.52 |
| 4/15/2026 | 84.14 | 84.14 | 83.03 | 83.76 | 51,859 | 83.76 |
| 4/14/2026 | 84.66 | 85.23 | 84.05 | 84.32 | 52,806 | 84.32 |
| 4/13/2026 | 84.00 | 85.27 | 83.44 | 85.14 | 52,896 | 85.14 |
| 4/10/2026 | 85.61 | 85.61 | 83.65 | 84.30 | 54,213 | 84.30 |
| 4/09/2026 | 83.34 | 86.37 | 82.64 | 85.52 | 68,555 | 85.52 |
| 4/08/2026 | 83.47 | 84.36 | 83.29 | 84.20 | 148,561 | 84.20 |
| 4/07/2026 | 80.11 | 81.36 | 80.11 | 81.01 | 74,780 | 81.01 |
| 4/06/2026 | 80.11 | 81.34 | 80.00 | 80.69 | 54,563 | 80.69 |
| 4/02/2026 | 78.49 | 80.44 | 78.39 | 80.37 | 37,546 | 80.37 |
| 4/01/2026 | 78.86 | 80.38 | 77.93 | 79.08 | 59,030 | 79.08 |
| 3/31/2026 | 77.98 | 79.05 | 77.08 | 78.84 | 67,270 | 78.84 |
| 3/30/2026 | 77.07 | 77.66 | 76.03 | 76.96 | 71,739 | 76.96 |
| 3/27/2026 | 77.09 | 77.60 | 75.78 | 76.46 | 58,708 | 76.46 |
| 3/26/2026 | 76.70 | 77.65 | 76.28 | 77.18 | 53,036 | 77.18 |
| 3/25/2026 | 77.42 | 77.43 | 76.48 | 77.11 | 59,059 | 77.11 |
| 3/24/2026 | 75.22 | 77.17 | 75.22 | 76.17 | 47,027 | 76.17 |
| 3/23/2026 | 75.37 | 77.20 | 75.22 | 75.84 | 64,556 | 75.84 |
| 3/20/2026 | 74.55 | 74.74 | 72.79 | 73.93 | 176,546 | 73.93 |
| 3/19/2026 | 73.32 | 75.02 | 72.72 | 74.30 | 55,647 | 74.30 |
| 3/18/2026 | 73.47 | 73.92 | 72.82 | 73.60 | 61,859 | 73.60 |
| 3/17/2026 | 75.00 | 75.91 | 73.69 | 73.76 | 68,712 | 73.76 |
| 3/16/2026 | 74.08 | 75.32 | 74.08 | 74.43 | 35,553 | 74.43 |
| 3/13/2026 | 75.03 | 75.62 | 73.84 | 74.00 | 61,287 | 74.00 |
| 3/12/2026 | 73.10 | 74.77 | 72.56 | 74.40 | 45,677 | 74.40 |
| 3/11/2026 | 73.77 | 75.54 | 73.77 | 74.36 | 60,337 | 74.36 |
| 3/10/2026 | 73.70 | 76.36 | 73.70 | 75.24 | 71,004 | 75.24 |
| 3/09/2026 | 71.78 | 74.81 | 71.59 | 74.65 | 76,641 | 74.65 |
| 3/06/2026 | 75.32 | 76.33 | 73.84 | 75.10 | 49,146 | 75.10 |
| 3/05/2026 | 78.05 | 78.05 | 76.37 | 77.42 | 90,823 | 77.42 |
| 3/04/2026 | 79.02 | 79.02 | 78.11 | 78.84 | 42,189 | 78.84 |
| 3/03/2026 | 75.98 | 78.29 | 75.83 | 77.85 | 52,221 | 77.85 |
| 3/02/2026 | 75.40 | 78.60 | 75.40 | 78.43 | 45,669 | 78.43 |
| 2/27/2026 | 78.52 | 78.73 | 76.71 | 76.71 | 77,265 | 76.71 |
| 2/26/2026 | 80.86 | 82.20 | 79.30 | 80.39 | 42,898 | 80.39 |
| 2/25/2026 | 79.59 | 81.00 | 78.42 | 81.00 | 102,883 | 81.00 |
| 2/24/2026 | 78.78 | 80.34 | 78.35 | 78.91 | 104,246 | 78.91 |
| 2/23/2026 | 82.80 | 83.61 | 78.61 | 78.99 | 86,145 | 78.99 |
| 2/20/2026 | 81.46 | 83.00 | 81.46 | 83.00 | 131,384 | 83.00 |
| 2/19/2026 | 81.86 | 82.95 | 81.82 | 81.93 | 62,116 | 81.93 |
| 2/18/2026 | 83.28 | 84.90 | 82.31 | 82.78 | 52,461 | 82.78 |
| 2/17/2026 | 82.91 | 84.22 | 82.91 | 83.81 | 49,014 | 83.81 |
| 2/13/2026 | 82.83 | 83.27 | 81.47 | 82.76 | 52,971 | 82.76 |
| 2/12/2026 | 85.03 | 85.03 | 82.28 | 83.79 | 72,915 | 83.12 |
| 2/11/2026 | 85.12 | 85.19 | 83.72 | 84.54 | 72,012 | 83.86 |
| 2/10/2026 | 84.72 | 86.95 | 84.72 | 85.31 | 251,276 | 84.63 |
| 2/09/2026 | 84.57 | 86.13 | 84.49 | 85.18 | 66,107 | 84.50 |