Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
61.93
+1.56 (2.58%)
At close: Jun 6, 2025, 4:00 PM
61.93
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 56.48 | 58.38 | 55.48 | 58.09 | 57.51 | 4.38% | 45,923 |
| Apr 21, 2025 | 56.28 | 56.51 | 55.50 | 55.65 | 55.10 | -2.51% | 44,383 |
| Apr 17, 2025 | 57.16 | 57.85 | 56.63 | 57.08 | 56.51 | -0.26% | 47,919 |
| Apr 16, 2025 | 57.26 | 57.71 | 56.55 | 57.23 | 56.66 | -0.19% | 36,685 |
| Apr 15, 2025 | 56.50 | 58.62 | 56.50 | 57.34 | 56.77 | 0.99% | 38,044 |
| Apr 14, 2025 | 56.50 | 57.48 | 55.40 | 56.78 | 56.22 | 1.50% | 46,191 |
| Apr 11, 2025 | 55.73 | 57.07 | 54.58 | 55.94 | 55.39 | 0.09% | 43,892 |
| Apr 10, 2025 | 59.06 | 59.06 | 55.02 | 55.89 | 55.34 | -7.62% | 58,649 |
| Apr 9, 2025 | 56.38 | 62.17 | 55.78 | 60.50 | 59.90 | 6.98% | 92,702 |
| Apr 8, 2025 | 58.95 | 60.14 | 55.94 | 56.55 | 55.99 | -1.70% | 58,801 |
| Apr 7, 2025 | 56.30 | 60.50 | 54.16 | 57.53 | 56.96 | -0.88% | 64,644 |
| Apr 4, 2025 | 55.82 | 58.31 | 55.59 | 58.04 | 57.46 | -0.24% | 75,589 |
| Apr 3, 2025 | 61.04 | 61.04 | 58.00 | 58.18 | 57.60 | -8.16% | 85,881 |
| Apr 2, 2025 | 61.90 | 63.53 | 61.58 | 63.35 | 62.72 | 1.21% | 37,526 |
| Apr 1, 2025 | 62.43 | 63.37 | 61.37 | 62.59 | 61.97 | -0.62% | 53,485 |
| Mar 31, 2025 | 62.63 | 63.22 | 61.87 | 62.98 | 62.36 | -0.40% | 67,307 |
| Mar 28, 2025 | 64.40 | 64.40 | 62.46 | 63.23 | 62.60 | -2.12% | 30,592 |
| Mar 27, 2025 | 64.35 | 64.97 | 63.82 | 64.60 | 63.96 | 0.16% | 40,251 |