Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	73.62	73.62	72.51	73.49	73.49	-1.02%	53,544
Nov 19, 2024	72.67	74.30	72.67	74.25	74.25	0.20%	30,071
Nov 18, 2024	75.88	76.58	74.10	74.10	74.10	-1.79%	42,265
Nov 15, 2024	75.34	75.86	74.12	75.45	75.45	1.04%	61,952
Nov 14, 2024	75.05	75.43	73.52	74.67	74.67	0.76%	44,931
Nov 13, 2024	75.67	76.68	73.73	74.11	74.11	-0.68%	53,286
Nov 12, 2024	75.40	76.55	74.35	74.62	74.62	-1.76%	39,194
Nov 11, 2024	74.75	76.64	74.31	75.96	75.96	3.07%	116,656
Nov 8, 2024	73.04	73.95	72.00	73.70	73.70	0.67%	70,069
Nov 7, 2024	76.75	77.75	72.72	73.21	72.60	-6.32%	94,886
Nov 6, 2024	71.81	78.28	71.81	78.15	77.50	17.62%	165,966
Nov 5, 2024	65.01	66.44	63.31	66.44	65.89	2.53%	38,938
Nov 4, 2024	64.11	65.88	64.03	64.80	64.26	-0.05%	43,423
Nov 1, 2024	64.91	65.29	64.08	64.83	64.29	0.45%	46,820
Oct 31, 2024	65.86	66.45	64.25	64.54	64.00	-1.31%	56,673
Oct 30, 2024	66.86	68.45	65.27	65.40	64.85	-2.82%	63,079
Oct 29, 2024	66.08	67.41	65.53	67.30	66.74	0.82%	49,569
Oct 28, 2024	61.88	66.85	61.88	66.75	66.19	9.88%	70,965
Oct 25, 2024	63.45	63.45	60.51	60.75	60.24	-1.81%	45,397
Oct 24, 2024	62.00	62.46	60.85	61.87	61.35	-0.19%	42,593
Oct 23, 2024	61.76	62.79	60.28	61.99	61.47	-0.83%	39,661
Oct 22, 2024	60.70	62.58	60.70	62.51	61.99	2.61%	37,101
Oct 21, 2024	63.92	63.92	60.80	60.92	60.41	-5.06%	53,595
Oct 18, 2024	65.78	65.89	63.78	64.17	63.64	-2.76%	39,424
Oct 17, 2024	65.04	65.99	63.97	65.99	65.44	1.98%	34,420
Oct 16, 2024	64.96	65.51	64.35	64.71	64.17	1.24%	54,571
Oct 15, 2024	62.46	65.40	61.95	63.92	63.39	2.52%	65,571
Oct 14, 2024	61.99	63.01	61.39	62.35	61.83	0.60%	34,468
Oct 11, 2024	59.46	62.17	59.46	61.98	61.46	4.75%	28,870
Oct 10, 2024	59.34	59.87	58.49	59.17	58.68	-1.37%	37,482
Oct 9, 2024	58.93	60.06	58.93	59.99	59.49	2.06%	34,987
Oct 8, 2024	59.49	59.78	58.75	58.78	58.29	-1.18%	28,604
Oct 7, 2024	59.73	60.39	58.87	59.48	58.98	-0.90%	38,255
Oct 4, 2024	60.91	60.91	59.91	60.02	59.52	0.79%	49,256
Oct 3, 2024	59.51	60.22	58.80	59.55	59.05	-1.23%	38,313
Oct 2, 2024	57.90	60.35	56.53	60.29	59.79	7.49%	82,793
Oct 1, 2024	57.41	57.41	55.85	56.09	55.62	-2.94%	47,283
Sep 30, 2024	57.48	58.57	56.54	57.79	57.31	0.54%	57,372
Sep 27, 2024	58.17	58.23	56.84	57.48	57.00	0.61%	33,157
Sep 26, 2024	58.40	58.40	56.71	57.13	56.65	-0.19%	36,067
Sep 25, 2024	58.37	58.37	56.96	57.24	56.76	-2.07%	37,566
Sep 24, 2024	59.20	59.20	57.91	58.45	57.96	-1.23%	35,214
Sep 23, 2024	59.32	59.87	58.26	59.18	58.69	0.89%	55,034
Sep 20, 2024	60.82	61.09	58.62	58.66	58.17	-5.00%	280,649
Sep 19, 2024	61.72	61.82	60.15	61.75	61.24	3.30%	52,033
Sep 18, 2024	59.03	62.06	57.81	59.78	59.28	0.39%	44,649
Sep 17, 2024	59.58	60.83	58.33	59.55	59.05	1.43%	43,970
Sep 16, 2024	57.86	58.96	57.32	58.71	58.22	1.75%	48,620
Sep 13, 2024	56.85	57.82	56.46	57.70	57.22	3.39%	42,442
Sep 12, 2024	56.04	56.18	55.18	55.81	55.34	0.22%	45,516
Sep 11, 2024	56.00	56.00	53.95	55.69	55.23	-1.94%	39,515
Sep 10, 2024	57.07	57.07	55.49	56.79	56.32	0.57%	40,063
Sep 9, 2024	57.10	57.31	56.19	56.47	56.00	-1.02%	44,828
Sep 6, 2024	58.28	58.54	56.97	57.05	56.57	-1.26%	42,537
Sep 5, 2024	59.69	59.70	57.66	57.78	57.30	-2.25%	41,024
Sep 4, 2024	59.74	60.41	58.73	59.11	58.62	-1.34%	23,368
Sep 3, 2024	60.62	61.29	59.62	59.91	59.41	-2.33%	53,340
Aug 30, 2024	61.19	61.59	60.10	61.34	60.83	0.84%	32,675
Aug 29, 2024	61.13	61.38	60.06	60.83	60.32	0.21%	25,891
Aug 28, 2024	59.91	61.34	59.64	60.70	60.19	0.61%	30,473
Aug 27, 2024	60.58	60.62	59.93	60.33	59.83	-1.45%	27,985
Aug 26, 2024	62.75	62.75	60.86	61.22	60.71	-0.97%	47,453
Aug 23, 2024	58.31	62.69	58.22	61.82	61.30	7.14%	48,076
Aug 22, 2024	57.30	58.55	57.30	57.70	57.22	0.19%	30,404
Aug 21, 2024	57.49	57.59	56.37	57.59	57.11	1.50%	23,511
Aug 20, 2024	58.48	58.48	56.66	56.74	56.27	-3.42%	40,426
Aug 19, 2024	58.74	58.77	57.77	58.75	58.26	0.38%	31,426
Aug 16, 2024	56.92	59.36	56.74	58.53	58.04	2.88%	70,429
Aug 15, 2024	56.00	57.47	56.00	56.89	56.42	4.44%	58,118
Aug 14, 2024	55.06	55.22	54.00	54.47	54.02	-0.31%	38,504
Aug 13, 2024	54.33	54.83	53.52	54.64	54.18	1.20%	33,709
Aug 12, 2024	55.33	55.61	53.41	53.99	53.54	-1.73%	32,460
Aug 9, 2024	55.92	56.00	54.13	54.94	54.48	-3.09%	65,798
Aug 8, 2024	56.42	56.74	55.18	56.69	55.60	2.57%	43,375
Aug 7, 2024	56.80	57.49	55.27	55.27	54.21	-1.50%	59,864
Aug 6, 2024	56.75	56.75	55.78	56.11	55.03	-0.39%	43,543
Aug 5, 2024	55.91	57.61	55.01	56.33	55.25	-4.28%	59,042
Aug 2, 2024	57.64	59.38	57.25	58.85	57.72	-2.84%	74,449
Aug 1, 2024	63.10	63.10	59.00	60.57	59.41	-3.77%	80,688
Jul 31, 2024	63.63	65.29	61.83	62.94	61.73	-1.59%	83,852
Jul 30, 2024	63.17	64.40	62.56	63.96	62.73	0.79%	91,091
Jul 29, 2024	64.66	64.72	63.08	63.46	62.24	-0.53%	43,989
Jul 26, 2024	65.00	65.00	62.38	63.80	62.57	0.35%	57,894
Jul 25, 2024	60.94	64.52	60.94	63.58	62.36	4.71%	86,472
Jul 24, 2024	59.55	61.52	59.55	60.72	59.55	0.53%	114,619
Jul 23, 2024	57.90	61.09	57.01	60.40	59.24	3.73%	78,655
Jul 22, 2024	57.06	58.95	56.50	58.23	57.11	0.69%	57,233
Jul 19, 2024	57.25	58.53	57.04	57.83	56.72	1.49%	64,995
Jul 18, 2024	58.24	59.44	56.39	56.98	55.88	-3.23%	64,218
Jul 17, 2024	56.51	59.25	56.51	58.88	57.75	2.26%	83,196
Jul 16, 2024	54.69	57.72	54.69	57.58	56.47	5.88%	107,910
Jul 15, 2024	52.73	54.87	52.73	54.38	53.33	4.38%	70,672
Jul 12, 2024	51.69	52.43	51.20	52.10	51.10	1.76%	67,475
Jul 11, 2024	49.50	51.49	49.28	51.20	50.22	6.84%	76,059
Jul 10, 2024	47.42	48.04	47.19	47.92	47.00	1.48%	77,021
Jul 9, 2024	46.73	47.39	46.61	47.22	46.31	0.79%	36,259
Jul 8, 2024	46.95	47.10	46.29	46.85	45.95	1.25%	27,885
Jul 5, 2024	47.53	47.69	46.19	46.27	45.38	-2.36%	44,125
Jul 3, 2024	48.90	48.90	47.14	47.39	46.48	-2.89%	22,302
Jul 2, 2024	47.71	48.87	47.71	48.80	47.86	2.65%	40,265