Tompkins Financial Corporation Common Stock (TMP)

Last Price100.80

Change-0.74 (-0.73%)

NYSE· Last Trade: Aug 5th, 6:07 PM EDT

Historical Prices For Tompkins Financial Corporation Common Stock (TMP)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	101.10	102.00	99.70	101.54	94,853	101.54
8/03/2026	99.35	101.92	99.35	100.92	77,401	100.92
7/31/2026	99.31	101.00	97.91	99.84	95,871	99.84
7/30/2026	99.81	100.61	98.84	99.37	81,390	99.37
7/29/2026	100.15	101.60	98.50	99.44	97,208	99.44
7/28/2026	99.04	101.99	98.62	101.25	156,235	101.25
7/27/2026	101.63	102.02	98.41	99.68	156,300	99.68
7/24/2026	97.18	101.49	94.47	101.12	182,274	101.12
7/23/2026	91.86	93.26	91.58	92.65	107,680	92.65
7/22/2026	94.03	94.05	91.97	93.09	102,083	93.09
7/21/2026	92.72	94.55	92.58	94.33	91,014	94.33
7/20/2026	94.16	94.33	92.88	93.31	84,322	93.31
7/17/2026	94.24	95.20	93.08	94.04	123,502	94.04
7/16/2026	93.11	96.33	93.11	95.30	79,858	95.30
7/15/2026	90.94	93.35	90.94	92.93	64,537	92.93
7/14/2026	92.06	92.61	91.22	91.28	49,811	91.28
7/13/2026	91.48	92.36	90.75	91.51	111,732	91.51
7/10/2026	91.93	92.55	91.15	91.48	83,850	91.48
7/09/2026	91.18	92.55	91.18	91.94	64,028	91.94
7/08/2026	92.81	92.97	90.61	91.09	87,983	91.09
7/07/2026	94.41	95.08	93.10	93.53	93,867	93.53
7/06/2026	94.13	95.44	93.72	94.64	87,032	94.64
7/02/2026	96.37	96.37	93.46	94.54	86,326	94.54
7/01/2026	94.47	97.12	94.47	95.92	106,546	95.92
6/30/2026	93.46	94.86	92.95	94.52	76,885	94.52
6/29/2026	94.00	94.14	92.78	93.63	111,141	93.63
6/26/2026	93.49	94.33	92.55	94.19	289,531	94.19
6/25/2026	93.40	94.06	92.70	93.30	95,039	93.30
6/24/2026	91.92	93.26	91.65	92.94	110,769	92.94
6/23/2026	90.39	92.32	89.56	91.92	111,616	91.92
6/22/2026	89.70	90.88	89.70	90.30	92,859	90.30
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
6/11/2026	91.07	91.60	89.67	91.19	52,104	91.19
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