Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
74.00
-0.40 (-0.54%)
At close: Mar 13, 2026, 4:00 PM EDT
74.00
0.00 (0.00%)
After-hours: Mar 13, 2026, 6:30 PM EDT
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 75.03 | 75.62 | 73.86 | 74.16 | - | -0.32% | 47,572 |
| Mar 12, 2026 | 73.10 | 74.77 | 72.56 | 74.40 | 74.40 | 0.05% | 45,676 |
| Mar 11, 2026 | 73.77 | 75.54 | 73.77 | 74.36 | 74.36 | -1.17% | 60,336 |
| Mar 10, 2026 | 73.70 | 76.36 | 73.70 | 75.24 | 75.24 | 0.79% | 71,004 |
| Mar 9, 2026 | 71.78 | 74.81 | 71.59 | 74.65 | 74.65 | -0.60% | 76,641 |
| Mar 6, 2026 | 75.32 | 76.34 | 73.84 | 75.10 | 75.10 | -3.00% | 49,145 |
| Mar 5, 2026 | 78.05 | 78.05 | 76.37 | 77.42 | 77.42 | -1.80% | 90,822 |
| Mar 4, 2026 | 79.02 | 79.02 | 78.11 | 78.84 | 78.84 | 1.27% | 42,097 |
| Mar 3, 2026 | 75.98 | 78.29 | 75.83 | 77.85 | 77.85 | -0.74% | 50,426 |
| Mar 2, 2026 | 75.40 | 78.60 | 75.40 | 78.43 | 78.43 | 2.24% | 44,861 |
| Feb 27, 2026 | 78.52 | 78.73 | 76.71 | 76.71 | 76.71 | -4.58% | 73,729 |
| Feb 26, 2026 | 80.86 | 82.20 | 79.30 | 80.39 | 80.39 | -0.75% | 42,897 |
| Feb 25, 2026 | 79.59 | 81.00 | 78.42 | 81.00 | 81.00 | 2.65% | 100,829 |
| Feb 24, 2026 | 78.78 | 80.34 | 78.35 | 78.91 | 78.91 | -0.10% | 103,671 |
| Feb 23, 2026 | 82.80 | 83.62 | 78.61 | 78.99 | 78.99 | -4.83% | 82,482 |
| Feb 20, 2026 | 81.46 | 83.00 | 81.46 | 83.00 | 83.00 | 1.31% | 131,384 |
| Feb 19, 2026 | 81.86 | 82.95 | 81.82 | 81.93 | 81.93 | -1.03% | 62,116 |
| Feb 18, 2026 | 83.28 | 84.90 | 82.31 | 82.78 | 82.78 | -1.23% | 52,461 |
| Feb 17, 2026 | 82.91 | 84.22 | 82.91 | 83.81 | 83.81 | 1.27% | 48,511 |
| Feb 13, 2026 | 82.83 | 83.27 | 81.47 | 82.76 | 82.76 | -1.23% | 52,644 |
| Feb 12, 2026 | 85.03 | 85.03 | 82.28 | 83.79 | 83.12 | -0.89% | 72,533 |
| Feb 11, 2026 | 85.12 | 85.19 | 83.72 | 84.54 | 83.86 | -0.90% | 72,012 |
| Feb 10, 2026 | 84.72 | 86.95 | 84.72 | 85.31 | 84.63 | 0.15% | 251,276 |
| Feb 9, 2026 | 84.57 | 86.13 | 84.49 | 85.18 | 84.50 | 1.00% | 66,107 |
| Feb 6, 2026 | 85.00 | 86.55 | 84.34 | 84.34 | 83.67 | -0.20% | 112,772 |
| Feb 5, 2026 | 80.57 | 84.95 | 80.57 | 84.51 | 83.83 | 1.36% | 101,757 |
| Feb 4, 2026 | 84.19 | 85.38 | 80.79 | 83.38 | 82.71 | 0.30% | 85,835 |
| Feb 3, 2026 | 80.75 | 83.46 | 80.75 | 83.13 | 82.47 | 2.48% | 78,518 |
| Feb 2, 2026 | 79.66 | 81.73 | 78.91 | 81.12 | 80.47 | 1.25% | 83,307 |
| Jan 30, 2026 | 75.00 | 80.47 | 73.31 | 80.12 | 79.48 | 4.42% | 88,510 |
| Jan 29, 2026 | 76.40 | 77.12 | 76.02 | 76.73 | 76.12 | 2.21% | 42,917 |
| Jan 28, 2026 | 76.40 | 76.61 | 75.07 | 75.07 | 74.47 | -1.11% | 47,803 |
| Jan 27, 2026 | 75.94 | 76.83 | 75.69 | 75.91 | 75.30 | -0.30% | 39,402 |
| Jan 26, 2026 | 75.00 | 77.09 | 75.00 | 76.14 | 75.53 | 1.02% | 35,813 |
| Jan 23, 2026 | 78.27 | 78.27 | 75.13 | 75.37 | 74.77 | -4.68% | 49,117 |
| Jan 22, 2026 | 78.92 | 80.36 | 78.03 | 79.07 | 78.44 | -0.25% | 67,617 |
| Jan 21, 2026 | 75.75 | 79.27 | 75.75 | 79.27 | 78.64 | 5.68% | 65,819 |
| Jan 20, 2026 | 75.09 | 75.90 | 74.74 | 75.01 | 74.41 | -1.50% | 37,850 |
| Jan 16, 2026 | 77.00 | 77.01 | 76.13 | 76.15 | 75.54 | -0.83% | 38,318 |
| Jan 15, 2026 | 74.50 | 76.95 | 74.50 | 76.79 | 76.18 | 2.77% | 41,051 |
| Jan 14, 2026 | 73.36 | 75.00 | 72.92 | 74.72 | 74.12 | 1.72% | 62,010 |
| Jan 13, 2026 | 73.74 | 74.36 | 72.80 | 73.46 | 72.87 | -0.15% | 39,275 |
| Jan 12, 2026 | 73.51 | 74.03 | 73.17 | 73.57 | 72.98 | -0.65% | 28,220 |
| Jan 9, 2026 | 75.29 | 75.32 | 72.78 | 74.05 | 73.46 | -1.35% | 56,264 |
| Jan 8, 2026 | 72.80 | 75.34 | 72.80 | 75.06 | 74.46 | 2.25% | 38,615 |
| Jan 7, 2026 | 72.81 | 74.02 | 72.10 | 73.41 | 72.82 | 0.55% | 54,024 |
| Jan 6, 2026 | 72.99 | 73.44 | 72.30 | 73.01 | 72.43 | -0.52% | 56,557 |
| Jan 5, 2026 | 72.21 | 74.91 | 72.21 | 73.39 | 72.80 | 1.21% | 36,807 |
| Jan 2, 2026 | 72.55 | 72.95 | 71.52 | 72.51 | 71.93 | -0.01% | 52,664 |
| Dec 31, 2025 | 72.97 | 72.97 | 71.94 | 72.52 | 71.94 | -0.30% | 58,608 |