Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
65.40
-1.90 (-2.82%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Tompkins Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202466.8668.4565.2765.4065.40-2.82%63,079
Oct 29, 202466.0867.4165.5367.3067.300.82%49,569
Oct 28, 202461.8866.8561.8866.7566.759.88%70,965
Oct 25, 202463.4563.4560.5160.7560.75-1.81%45,397
Oct 24, 202462.0062.4660.8561.8761.87-0.19%42,593
Oct 23, 202461.7662.7960.2861.9961.99-0.83%39,661
Oct 22, 202460.7062.5860.7062.5162.512.61%37,101
Oct 21, 202463.9263.9260.8060.9260.92-5.06%53,595
Oct 18, 202465.7865.8963.7864.1764.17-2.76%39,424
Oct 17, 202465.0465.9963.9765.9965.991.98%34,420
Oct 16, 202464.9665.5164.3564.7164.711.24%54,571
Oct 15, 202462.4665.4061.9563.9263.922.52%65,571
Oct 14, 202461.9963.0161.3962.3562.350.60%34,468
Oct 11, 202459.4662.1759.4661.9861.984.75%28,870
Oct 10, 202459.3459.8758.4959.1759.17-1.37%37,482
Oct 9, 202458.9360.0658.9359.9959.992.06%34,987
Oct 8, 202459.4959.7858.7558.7858.78-1.18%28,604
Oct 7, 202459.7360.3958.8759.4859.48-0.90%38,255
Oct 4, 202460.9160.9159.9160.0260.020.79%49,256
Oct 3, 202459.5160.2258.8059.5559.55-1.23%38,313
Oct 2, 202457.9060.3556.5360.2960.297.49%82,793
Oct 1, 202457.4157.4155.8556.0956.09-2.94%47,283
Sep 30, 202457.4858.5756.5457.7957.790.54%57,372
Sep 27, 202458.1758.2356.8457.4857.480.61%33,157
Sep 26, 202458.4058.4056.7157.1357.13-0.19%36,067
Sep 25, 202458.3758.3756.9657.2457.24-2.07%37,566
Sep 24, 202459.2059.2057.9158.4558.45-1.23%35,214
Sep 23, 202459.3259.8758.2659.1859.180.89%55,034
Sep 20, 202460.8261.0958.6258.6658.66-5.00%280,649
Sep 19, 202461.7261.8260.1561.7561.753.30%52,033
Sep 18, 202459.0362.0657.8159.7859.780.39%44,649
Sep 17, 202459.5860.8358.3359.5559.551.43%43,970
Sep 16, 202457.8658.9657.3258.7158.711.75%48,620
Sep 13, 202456.8557.8256.4657.7057.703.39%42,442
Sep 12, 202456.0456.1855.1855.8155.810.22%45,516
Sep 11, 202456.0056.0053.9555.6955.69-1.94%39,515
Sep 10, 202457.0757.0755.4956.7956.790.57%40,063
Sep 9, 202457.1057.3156.1956.4756.47-1.02%44,828
Sep 6, 202458.2858.5456.9757.0557.05-1.26%42,537
Sep 5, 202459.6959.7057.6657.7857.78-2.25%41,024
Sep 4, 202459.7460.4158.7359.1159.11-1.34%23,368
Sep 3, 202460.6261.2959.6259.9159.91-2.33%53,340
Aug 30, 202461.1961.5960.1061.3461.340.84%32,675
Aug 29, 202461.1361.3860.0660.8360.830.21%25,891
Aug 28, 202459.9161.3459.6460.7060.700.61%30,473
Aug 27, 202460.5860.6259.9360.3360.33-1.45%27,985
Aug 26, 202462.7562.7560.8661.2261.22-0.97%47,453
Aug 23, 202458.3162.6958.2261.8261.827.14%48,076
Aug 22, 202457.3058.5557.3057.7057.700.19%30,404
Aug 21, 202457.4957.5956.3757.5957.591.50%23,511
Aug 20, 202458.4858.4856.6656.7456.74-3.42%40,426
Aug 19, 202458.7458.7757.7758.7558.750.38%31,426
Aug 16, 202456.9259.3656.7458.5358.532.88%70,429
Aug 15, 202456.0057.4756.0056.8956.894.44%58,118
Aug 14, 202455.0655.2254.0054.4754.47-0.31%38,504
Aug 13, 202454.3354.8353.5254.6454.641.20%33,709
Aug 12, 202455.3355.6153.4153.9953.99-1.73%32,460
Aug 9, 202455.9256.0054.1354.9454.94-3.09%65,798
Aug 8, 202456.4256.7455.1856.6956.072.57%43,375
Aug 7, 202456.8057.4955.2755.2754.66-1.50%59,864
Aug 6, 202456.7556.7555.7856.1155.49-0.39%43,543
Aug 5, 202455.9157.6155.0156.3355.71-4.28%59,042
Aug 2, 202457.6459.3857.2558.8558.20-2.84%74,449
Aug 1, 202463.1063.1059.0060.5759.91-3.77%80,688
Jul 31, 202463.6365.2961.8362.9462.25-1.59%83,852
Jul 30, 202463.1764.4062.5663.9663.260.79%91,091
Jul 29, 202464.6664.7263.0863.4662.76-0.53%43,989
Jul 26, 202465.0065.0062.3863.8063.100.35%57,894
Jul 25, 202460.9464.5260.9463.5862.884.71%86,472
Jul 24, 202459.5561.5259.5560.7260.050.53%114,619
Jul 23, 202457.9061.0957.0160.4059.743.73%78,655
Jul 22, 202457.0658.9556.5058.2357.590.69%57,233
Jul 19, 202457.2558.5357.0457.8357.201.49%64,995
Jul 18, 202458.2459.4456.3956.9856.35-3.23%64,218
Jul 17, 202456.5159.2556.5158.8858.232.26%83,196
Jul 16, 202454.6957.7254.6957.5856.955.88%107,910
Jul 15, 202452.7354.8752.7354.3853.784.38%70,672
Jul 12, 202451.6952.4351.2052.1051.531.76%67,475
Jul 11, 202449.5051.4949.2851.2050.646.84%76,059
Jul 10, 202447.4248.0447.1947.9247.391.48%77,021
Jul 9, 202446.7347.3946.6147.2246.700.79%36,259
Jul 8, 202446.9547.1046.2946.8546.341.25%27,885
Jul 5, 202447.5347.6946.1946.2745.76-2.36%44,125
Jul 3, 202448.9048.9047.1447.3946.87-2.89%22,302
Jul 2, 202447.7148.8747.7148.8048.262.65%40,265
Jul 1, 202448.2048.6946.8947.5447.02-2.78%90,610
Jun 28, 202447.0749.6247.0048.9048.364.96%262,437
Jun 27, 202446.0046.6845.9346.5946.081.93%42,962
Jun 26, 202444.4745.8744.4745.7145.211.51%60,618
Jun 25, 202445.4145.4144.8745.0344.54-0.73%54,278
Jun 24, 202444.6345.7844.5345.3644.863.47%83,266
Jun 21, 202445.3645.3843.8443.8443.36-2.90%321,046
Jun 20, 202445.1345.4244.6645.1544.650.09%40,028
Jun 18, 202444.9045.2744.6045.1144.620.42%46,767
Jun 17, 202443.9745.0043.7044.9244.432.02%59,280
Jun 14, 202444.4544.4544.0144.0343.55-1.61%41,278
Jun 13, 202444.8345.2544.3444.7544.26-1.65%45,138
Jun 12, 202445.8046.6544.9545.5045.003.43%68,105
Jun 11, 202443.6144.2443.3243.9943.510.30%57,160
Jun 10, 202444.5044.5343.7143.8643.38-1.81%79,937