Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	65.58	66.76	65.58	66.66	66.66	1.80%	32,386
Jul 2, 2025	64.77	65.68	64.09	65.48	65.48	1.44%	66,607
Jul 1, 2025	62.37	65.41	62.37	64.55	64.55	2.90%	44,993
Jun 30, 2025	63.94	63.98	62.60	62.73	62.73	-1.45%	53,045
Jun 27, 2025	63.83	64.07	62.83	63.65	63.65	0.05%	158,554
Jun 26, 2025	62.01	63.62	61.49	63.62	63.62	2.58%	25,397
Jun 25, 2025	62.40	62.40	61.76	62.02	62.02	-0.93%	35,877
Jun 24, 2025	62.68	63.82	62.51	62.60	62.60	0.58%	42,480
Jun 23, 2025	60.32	62.27	60.32	62.24	62.24	2.93%	41,612
Jun 20, 2025	60.37	61.23	60.19	60.47	60.47	0.60%	136,092
Jun 18, 2025	59.70	61.24	59.70	60.11	60.11	0.50%	66,428
Jun 17, 2025	60.18	61.06	59.67	59.81	59.81	-1.69%	44,595
Jun 16, 2025	61.71	61.88	60.60	60.84	60.84	-0.08%	43,133
Jun 13, 2025	61.99	62.12	60.85	60.89	60.89	-3.61%	40,979
Jun 12, 2025	62.55	63.40	62.33	63.17	63.17	0.65%	54,625
Jun 11, 2025	63.30	63.52	62.62	62.76	62.76	-0.32%	36,955
Jun 10, 2025	62.59	63.34	62.28	62.96	62.96	1.06%	33,220
Jun 9, 2025	62.36	62.73	61.81	62.30	62.30	0.60%	35,702
Jun 6, 2025	61.29	62.05	61.05	61.93	61.93	2.58%	42,361
Jun 5, 2025	60.77	61.21	59.90	60.37	60.37	-0.64%	36,976
Jun 4, 2025	61.60	61.78	60.48	60.76	60.76	-1.35%	34,507
Jun 3, 2025	60.62	61.85	60.55	61.59	61.59	1.22%	35,972
Jun 2, 2025	61.43	62.08	60.49	60.85	60.85	-0.90%	37,501
May 30, 2025	61.58	62.10	61.00	61.40	61.40	-0.60%	47,811
May 29, 2025	61.32	62.03	60.70	61.77	61.77	1.30%	39,715
May 28, 2025	62.21	62.21	60.96	60.98	60.98	-2.34%	35,351
May 27, 2025	61.24	62.71	60.67	62.44	62.44	3.05%	50,142
May 23, 2025	60.02	60.84	59.84	60.59	60.59	-0.54%	37,166
May 22, 2025	61.53	61.96	60.92	60.92	60.92	-1.95%	29,381
May 21, 2025	63.20	63.20	62.02	62.13	62.13	-2.77%	53,856
May 20, 2025	64.09	64.30	63.77	63.90	63.90	-0.37%	30,642
May 19, 2025	63.57	64.35	62.98	64.14	64.14	-0.67%	31,894
May 16, 2025	64.52	66.30	64.12	64.57	64.57	-0.62%	53,726
May 15, 2025	65.18	65.70	64.52	64.97	64.97	0.34%	32,808
May 14, 2025	64.58	65.45	63.72	64.75	64.75	-0.48%	52,328
May 13, 2025	64.65	65.27	63.89	65.06	65.06	1.67%	35,745
May 12, 2025	64.65	65.38	63.40	63.99	63.99	3.49%	57,236
May 9, 2025	61.94	61.94	61.12	61.83	61.83	-1.04%	22,992
May 8, 2025	61.81	62.82	61.43	62.48	61.86	1.74%	32,089
May 7, 2025	61.52	62.12	60.97	61.41	60.80	0.07%	54,456
May 6, 2025	60.53	61.55	60.24	61.37	60.76	0.05%	36,820
May 5, 2025	61.29	62.19	61.13	61.34	60.73	-0.76%	35,976
May 2, 2025	61.04	62.16	60.37	61.81	61.20	2.95%	32,677
May 1, 2025	59.64	61.11	58.66	60.04	59.44	0.74%	61,787
Apr 30, 2025	58.58	60.42	58.12	59.60	59.01	-0.67%	63,968
Apr 29, 2025	59.22	60.14	59.00	60.00	59.40	0.89%	48,849
Apr 28, 2025	58.90	59.74	58.50	59.47	58.88	0.42%	56,209
Apr 25, 2025	57.60	59.25	57.60	59.22	58.63	-0.72%	46,033
Apr 24, 2025	58.79	60.00	58.02	59.65	59.06	1.26%	71,175
Apr 23, 2025	59.88	61.12	58.04	58.91	58.33	1.41%	52,052