Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
68.11
-0.78 (-1.13%)
Mar 3, 2025, 3:59 PM EST - Market closed
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 67.92 | 69.03 | 67.40 | 68.89 | 68.89 | 1.17% | 57,139 |
| Feb 27, 2025 | 67.71 | 68.75 | 66.54 | 68.09 | 68.09 | 0.27% | 44,677 |
| Feb 26, 2025 | 68.14 | 68.43 | 67.29 | 67.91 | 67.91 | -0.41% | 24,960 |
| Feb 25, 2025 | 68.02 | 68.80 | 67.28 | 68.19 | 68.19 | 0.92% | 37,534 |
| Feb 24, 2025 | 69.14 | 69.39 | 67.35 | 67.57 | 67.57 | -1.74% | 54,851 |
| Feb 21, 2025 | 70.08 | 70.66 | 68.60 | 68.77 | 68.77 | -0.58% | 67,714 |
| Feb 20, 2025 | 70.24 | 70.63 | 68.56 | 69.17 | 69.17 | -1.41% | 34,243 |
| Feb 19, 2025 | 69.32 | 70.76 | 69.32 | 70.16 | 70.16 | 0.01% | 47,142 |
| Feb 18, 2025 | 69.39 | 70.61 | 68.95 | 70.15 | 70.15 | 0.66% | 45,566 |
| Feb 14, 2025 | 70.59 | 71.13 | 69.42 | 69.69 | 69.69 | -1.48% | 30,106 |
| Feb 13, 2025 | 70.39 | 70.74 | 70.02 | 70.74 | 70.12 | 0.99% | 43,423 |
| Feb 12, 2025 | 70.81 | 70.94 | 68.91 | 70.05 | 69.43 | -3.10% | 74,548 |
| Feb 11, 2025 | 70.26 | 72.40 | 70.26 | 72.29 | 71.65 | 1.56% | 56,162 |
| Feb 10, 2025 | 71.40 | 72.22 | 71.09 | 71.18 | 70.55 | 0.32% | 48,745 |
| Feb 7, 2025 | 72.22 | 73.08 | 70.03 | 70.95 | 70.32 | -2.45% | 61,438 |
| Feb 6, 2025 | 72.54 | 72.87 | 71.79 | 72.73 | 72.09 | 0.75% | 34,544 |
| Feb 5, 2025 | 70.00 | 72.51 | 69.82 | 72.19 | 71.55 | 2.44% | 54,938 |
| Feb 4, 2025 | 68.78 | 70.81 | 68.78 | 70.47 | 69.85 | 1.53% | 44,140 |
| Feb 3, 2025 | 68.13 | 69.91 | 67.08 | 69.41 | 68.80 | -0.94% | 62,675 |
| Jan 31, 2025 | 67.12 | 70.22 | 67.01 | 70.07 | 69.45 | 3.95% | 93,656 |
| Jan 30, 2025 | 67.50 | 68.40 | 66.94 | 67.41 | 66.82 | 0.15% | 44,148 |
| Jan 29, 2025 | 66.95 | 68.47 | 66.23 | 67.31 | 66.72 | -0.56% | 41,220 |
| Jan 28, 2025 | 67.25 | 68.85 | 67.06 | 67.69 | 67.09 | -0.43% | 32,504 |
| Jan 27, 2025 | 67.59 | 68.75 | 67.00 | 67.98 | 67.38 | 1.37% | 41,938 |
| Jan 24, 2025 | 66.30 | 67.52 | 64.91 | 67.06 | 66.47 | 0.81% | 42,971 |
| Jan 23, 2025 | 65.29 | 66.73 | 65.29 | 66.52 | 65.93 | 1.03% | 58,362 |
| Jan 22, 2025 | 67.04 | 67.51 | 65.65 | 65.84 | 65.26 | -2.73% | 44,497 |
| Jan 21, 2025 | 66.95 | 68.62 | 66.95 | 67.69 | 67.09 | 1.11% | 39,428 |
| Jan 17, 2025 | 67.11 | 68.05 | 65.35 | 66.95 | 66.36 | 0.47% | 50,937 |
| Jan 16, 2025 | 67.01 | 67.17 | 65.59 | 66.64 | 66.05 | -1.33% | 36,123 |
| Jan 15, 2025 | 69.15 | 69.15 | 66.75 | 67.54 | 66.94 | 1.53% | 41,564 |
| Jan 14, 2025 | 64.54 | 66.54 | 64.42 | 66.52 | 65.93 | 3.92% | 52,775 |
| Jan 13, 2025 | 62.24 | 64.61 | 62.24 | 64.01 | 63.45 | 1.60% | 68,728 |
| Jan 10, 2025 | 64.17 | 64.62 | 62.02 | 63.00 | 62.44 | -4.70% | 58,978 |
| Jan 8, 2025 | 65.96 | 66.67 | 64.99 | 66.11 | 65.53 | 0.24% | 48,318 |
| Jan 7, 2025 | 67.23 | 67.36 | 65.45 | 65.95 | 65.37 | -1.66% | 39,455 |
| Jan 6, 2025 | 68.00 | 68.66 | 66.79 | 67.06 | 66.47 | -0.73% | 39,652 |
| Jan 3, 2025 | 66.77 | 68.12 | 65.54 | 67.55 | 66.95 | 1.20% | 39,906 |
| Jan 2, 2025 | 68.03 | 68.87 | 66.12 | 66.75 | 66.16 | -1.59% | 46,182 |
| Dec 31, 2024 | 68.20 | 69.17 | 67.43 | 67.83 | 67.23 | -0.06% | 32,760 |
| Dec 30, 2024 | 67.59 | 68.48 | 66.97 | 67.87 | 67.27 | -0.15% | 34,175 |
| Dec 27, 2024 | 68.86 | 69.47 | 67.19 | 67.97 | 67.37 | -2.26% | 36,209 |
| Dec 26, 2024 | 68.59 | 69.60 | 68.16 | 69.54 | 68.93 | 0.48% | 26,732 |
| Dec 24, 2024 | 68.80 | 69.33 | 68.06 | 69.21 | 68.60 | 1.21% | 43,471 |
| Dec 23, 2024 | 68.67 | 70.16 | 65.74 | 68.38 | 67.78 | -1.44% | 47,226 |
| Dec 20, 2024 | 66.74 | 69.74 | 66.74 | 69.38 | 68.77 | 2.24% | 283,595 |
| Dec 19, 2024 | 70.07 | 71.09 | 67.70 | 67.86 | 67.26 | -1.32% | 51,145 |
| Dec 18, 2024 | 74.24 | 75.21 | 68.30 | 68.77 | 68.16 | -6.61% | 79,059 |
| Dec 17, 2024 | 75.08 | 75.08 | 73.07 | 73.64 | 72.99 | -3.08% | 68,440 |
| Dec 16, 2024 | 76.02 | 76.12 | 74.90 | 75.98 | 75.31 | -0.59% | 63,801 |
| Dec 13, 2024 | 76.35 | 76.43 | 75.08 | 76.43 | 75.76 | 0.45% | 45,685 |
| Dec 12, 2024 | 77.48 | 78.30 | 75.88 | 76.09 | 75.42 | -2.12% | 34,113 |
| Dec 11, 2024 | 77.00 | 78.47 | 76.46 | 77.74 | 77.05 | 2.20% | 85,845 |
| Dec 10, 2024 | 75.70 | 77.00 | 75.00 | 76.07 | 75.40 | 0.61% | 44,905 |
| Dec 9, 2024 | 77.60 | 77.61 | 75.23 | 75.61 | 74.94 | -1.68% | 48,443 |
| Dec 6, 2024 | 77.14 | 77.31 | 75.80 | 76.90 | 76.22 | 0.60% | 35,121 |
| Dec 5, 2024 | 78.12 | 78.50 | 76.29 | 76.44 | 75.77 | -1.13% | 49,688 |
| Dec 4, 2024 | 76.30 | 77.33 | 74.89 | 77.31 | 76.63 | 1.67% | 42,056 |
| Dec 3, 2024 | 75.99 | 76.42 | 75.32 | 76.04 | 75.37 | -0.35% | 43,135 |
| Dec 2, 2024 | 77.17 | 77.17 | 74.84 | 76.31 | 75.64 | - | 50,969 |
| Nov 29, 2024 | 78.15 | 78.88 | 76.02 | 76.31 | 75.64 | -1.19% | 49,570 |
| Nov 27, 2024 | 78.76 | 78.76 | 75.73 | 77.23 | 76.55 | 1.07% | 49,929 |
| Nov 26, 2024 | 75.66 | 77.54 | 74.95 | 76.41 | 75.74 | 0.46% | 73,132 |
| Nov 25, 2024 | 76.82 | 79.01 | 76.06 | 76.06 | 75.39 | -0.11% | 93,713 |
| Nov 22, 2024 | 75.20 | 76.77 | 75.20 | 76.14 | 75.47 | 0.95% | 59,259 |
| Nov 21, 2024 | 73.74 | 76.59 | 73.74 | 75.42 | 74.76 | 2.63% | 60,871 |
| Nov 20, 2024 | 73.62 | 73.62 | 72.51 | 73.49 | 72.84 | -1.02% | 53,544 |
| Nov 19, 2024 | 72.67 | 74.30 | 72.67 | 74.25 | 73.60 | 0.20% | 30,071 |
| Nov 18, 2024 | 75.88 | 76.58 | 74.10 | 74.10 | 73.45 | -1.79% | 42,265 |
| Nov 15, 2024 | 75.34 | 75.86 | 74.12 | 75.45 | 74.79 | 1.04% | 61,952 |
| Nov 14, 2024 | 75.05 | 75.43 | 73.52 | 74.67 | 74.01 | 0.76% | 44,931 |
| Nov 13, 2024 | 75.67 | 76.68 | 73.73 | 74.11 | 73.46 | -0.68% | 53,286 |
| Nov 12, 2024 | 75.40 | 76.55 | 74.35 | 74.62 | 73.96 | -1.76% | 39,194 |
| Nov 11, 2024 | 74.75 | 76.64 | 74.31 | 75.96 | 75.29 | 3.07% | 116,656 |
| Nov 8, 2024 | 73.04 | 73.95 | 72.00 | 73.70 | 73.05 | 0.67% | 70,069 |
| Nov 7, 2024 | 76.75 | 77.75 | 72.72 | 73.21 | 71.96 | -6.32% | 94,886 |
| Nov 6, 2024 | 71.81 | 78.28 | 71.81 | 78.15 | 76.82 | 17.62% | 165,966 |
| Nov 5, 2024 | 65.01 | 66.44 | 63.31 | 66.44 | 65.31 | 2.53% | 38,938 |
| Nov 4, 2024 | 64.11 | 65.88 | 64.03 | 64.80 | 63.69 | -0.05% | 43,423 |
| Nov 1, 2024 | 64.91 | 65.29 | 64.08 | 64.83 | 63.72 | 0.45% | 46,820 |
| Oct 31, 2024 | 65.86 | 66.45 | 64.25 | 64.54 | 63.44 | -1.31% | 56,673 |
| Oct 30, 2024 | 66.86 | 68.45 | 65.27 | 65.40 | 64.28 | -2.82% | 63,079 |
| Oct 29, 2024 | 66.08 | 67.41 | 65.53 | 67.30 | 66.15 | 0.82% | 49,569 |
| Oct 28, 2024 | 61.88 | 66.85 | 61.88 | 66.75 | 65.61 | 9.88% | 70,965 |
| Oct 25, 2024 | 63.45 | 63.45 | 60.51 | 60.75 | 59.71 | -1.81% | 45,397 |
| Oct 24, 2024 | 62.00 | 62.46 | 60.85 | 61.87 | 60.81 | -0.19% | 42,593 |
| Oct 23, 2024 | 61.76 | 62.79 | 60.28 | 61.99 | 60.93 | -0.83% | 39,661 |
| Oct 22, 2024 | 60.70 | 62.58 | 60.70 | 62.51 | 61.44 | 2.61% | 37,101 |
| Oct 21, 2024 | 63.92 | 63.92 | 60.80 | 60.92 | 59.88 | -5.06% | 53,595 |
| Oct 18, 2024 | 65.78 | 65.89 | 63.78 | 64.17 | 63.07 | -2.76% | 39,424 |
| Oct 17, 2024 | 65.04 | 65.99 | 63.97 | 65.99 | 64.86 | 1.98% | 34,420 |
| Oct 16, 2024 | 64.96 | 65.51 | 64.35 | 64.71 | 63.60 | 1.24% | 54,571 |
| Oct 15, 2024 | 62.46 | 65.40 | 61.95 | 63.92 | 62.83 | 2.52% | 65,571 |
| Oct 14, 2024 | 61.99 | 63.01 | 61.39 | 62.35 | 61.29 | 0.60% | 34,468 |
| Oct 11, 2024 | 59.46 | 62.17 | 59.46 | 61.98 | 60.92 | 4.75% | 28,870 |
| Oct 10, 2024 | 59.34 | 59.87 | 58.49 | 59.17 | 58.16 | -1.37% | 37,482 |
| Oct 9, 2024 | 58.93 | 60.06 | 58.93 | 59.99 | 58.97 | 2.06% | 34,987 |
| Oct 8, 2024 | 59.49 | 59.78 | 58.75 | 58.78 | 57.78 | -1.18% | 28,604 |
| Oct 7, 2024 | 59.73 | 60.39 | 58.87 | 59.48 | 58.46 | -0.90% | 38,255 |
| Oct 4, 2024 | 60.91 | 60.91 | 59.91 | 60.02 | 58.99 | 0.79% | 49,256 |