Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
76.45
+1.38 (1.84%)
Jan 29, 2026, 2:33 PM EST - Market open
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 76.40 | 77.12 | 76.02 | 76.57 | - | 2.00% | 16,854 |
| Jan 28, 2026 | 76.40 | 76.61 | 75.07 | 75.07 | 75.07 | -1.11% | 47,803 |
| Jan 27, 2026 | 75.94 | 76.83 | 75.69 | 75.91 | 75.91 | -0.30% | 39,401 |
| Jan 26, 2026 | 75.00 | 77.09 | 75.00 | 76.14 | 76.14 | 1.02% | 35,809 |
| Jan 23, 2026 | 78.27 | 78.27 | 75.13 | 75.37 | 75.37 | -4.68% | 49,117 |
| Jan 22, 2026 | 78.92 | 80.36 | 78.03 | 79.07 | 79.07 | -0.25% | 67,617 |
| Jan 21, 2026 | 75.75 | 79.27 | 75.75 | 79.27 | 79.27 | 5.68% | 65,819 |
| Jan 20, 2026 | 75.09 | 75.90 | 74.74 | 75.01 | 75.01 | -1.50% | 37,850 |
| Jan 16, 2026 | 77.00 | 77.01 | 76.13 | 76.15 | 76.15 | -0.83% | 38,318 |
| Jan 15, 2026 | 74.50 | 76.95 | 74.50 | 76.79 | 76.79 | 2.77% | 41,051 |
| Jan 14, 2026 | 73.36 | 75.00 | 72.92 | 74.72 | 74.72 | 1.72% | 62,010 |
| Jan 13, 2026 | 73.74 | 74.36 | 72.80 | 73.46 | 73.46 | -0.15% | 39,275 |
| Jan 12, 2026 | 73.51 | 74.03 | 73.17 | 73.57 | 73.57 | -0.65% | 28,220 |
| Jan 9, 2026 | 75.29 | 75.32 | 72.78 | 74.05 | 74.05 | -1.35% | 56,264 |
| Jan 8, 2026 | 72.80 | 75.34 | 72.80 | 75.06 | 75.06 | 2.25% | 38,615 |
| Jan 7, 2026 | 72.81 | 74.02 | 72.10 | 73.41 | 73.41 | 0.55% | 54,024 |
| Jan 6, 2026 | 72.99 | 73.44 | 72.30 | 73.01 | 73.01 | -0.52% | 56,557 |
| Jan 5, 2026 | 72.21 | 74.91 | 72.21 | 73.39 | 73.39 | 1.21% | 36,807 |
| Jan 2, 2026 | 72.55 | 72.95 | 71.52 | 72.51 | 72.51 | -0.01% | 52,664 |
| Dec 31, 2025 | 72.97 | 72.97 | 71.94 | 72.52 | 72.52 | -0.30% | 58,608 |
| Dec 30, 2025 | 74.00 | 74.00 | 72.47 | 72.74 | 72.74 | -1.49% | 46,071 |
| Dec 29, 2025 | 74.84 | 74.84 | 73.17 | 73.84 | 73.84 | -0.36% | 52,034 |
| Dec 26, 2025 | 74.59 | 75.23 | 73.50 | 74.11 | 74.11 | -0.11% | 36,134 |
| Dec 24, 2025 | 73.65 | 75.01 | 73.59 | 74.19 | 74.19 | 0.27% | 27,554 |
| Dec 23, 2025 | 74.60 | 75.71 | 73.69 | 73.99 | 73.99 | -1.50% | 47,377 |
| Dec 22, 2025 | 75.33 | 76.06 | 74.35 | 75.12 | 75.12 | -0.04% | 52,368 |
| Dec 19, 2025 | 76.75 | 77.21 | 74.74 | 75.15 | 75.15 | -2.40% | 220,558 |
| Dec 18, 2025 | 77.22 | 77.33 | 75.71 | 77.00 | 77.00 | 0.54% | 96,627 |
| Dec 17, 2025 | 75.60 | 76.98 | 75.26 | 76.59 | 76.59 | 1.38% | 59,815 |
| Dec 16, 2025 | 75.00 | 76.17 | 74.67 | 75.55 | 75.55 | 0.05% | 60,757 |
| Dec 15, 2025 | 74.63 | 75.52 | 73.61 | 75.51 | 75.51 | 1.86% | 65,020 |
| Dec 12, 2025 | 76.00 | 76.17 | 74.01 | 74.13 | 74.13 | -2.18% | 64,284 |
| Dec 11, 2025 | 74.73 | 75.96 | 72.80 | 75.78 | 75.78 | 1.66% | 47,261 |
| Dec 10, 2025 | 72.72 | 75.25 | 72.51 | 74.54 | 74.54 | 2.73% | 78,075 |
| Dec 9, 2025 | 72.50 | 73.30 | 71.78 | 72.56 | 72.56 | 0.74% | 45,657 |
| Dec 8, 2025 | 71.89 | 72.83 | 71.32 | 72.03 | 72.03 | 0.47% | 48,893 |
| Dec 5, 2025 | 71.83 | 72.29 | 71.05 | 71.69 | 71.69 | 0.32% | 49,564 |
| Dec 4, 2025 | 71.74 | 72.51 | 70.86 | 71.46 | 71.46 | -0.33% | 42,135 |
| Dec 3, 2025 | 69.85 | 72.10 | 69.00 | 71.70 | 71.70 | 2.41% | 41,918 |
| Dec 2, 2025 | 70.57 | 70.86 | 69.24 | 70.01 | 70.01 | 0.46% | 39,992 |
| Dec 1, 2025 | 68.05 | 70.41 | 68.05 | 69.69 | 69.69 | 0.84% | 65,640 |
| Nov 28, 2025 | 69.87 | 69.97 | 68.76 | 69.11 | 69.11 | -1.05% | 32,856 |
| Nov 26, 2025 | 70.16 | 71.81 | 69.84 | 69.84 | 69.84 | -1.10% | 131,832 |
| Nov 25, 2025 | 68.66 | 71.43 | 67.67 | 70.62 | 70.62 | 3.87% | 74,979 |
| Nov 24, 2025 | 67.86 | 68.76 | 66.57 | 67.99 | 67.99 | -0.32% | 58,831 |
| Nov 21, 2025 | 66.01 | 68.68 | 65.28 | 68.21 | 68.21 | 3.68% | 79,335 |
| Nov 20, 2025 | 65.92 | 66.58 | 65.05 | 65.79 | 65.79 | 0.75% | 36,868 |
| Nov 19, 2025 | 65.06 | 65.78 | 64.76 | 65.30 | 65.30 | 0.31% | 39,570 |
| Nov 18, 2025 | 64.16 | 65.47 | 64.16 | 65.10 | 65.10 | 0.93% | 42,081 |
| Nov 17, 2025 | 67.01 | 67.12 | 64.16 | 64.50 | 64.50 | -4.03% | 42,449 |