Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
69.92
-0.95 (-1.34%)
Sep 5, 2025, 4:00 PM - Market closed
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.38 | 71.80 | 69.53 | 69.92 | 69.92 | -1.34% | 44,613 |
| Sep 4, 2025 | 70.44 | 70.87 | 69.80 | 70.87 | 70.87 | 1.33% | 39,076 |
| Sep 3, 2025 | 69.99 | 70.62 | 69.42 | 69.94 | 69.94 | -0.43% | 32,789 |
| Sep 2, 2025 | 69.10 | 70.53 | 68.61 | 70.24 | 70.24 | 0.14% | 65,773 |
| Aug 29, 2025 | 70.59 | 70.80 | 69.73 | 70.14 | 70.14 | -0.16% | 36,463 |
| Aug 28, 2025 | 70.51 | 70.71 | 70.03 | 70.25 | 70.25 | -0.94% | 43,567 |
| Aug 27, 2025 | 70.24 | 71.02 | 70.24 | 70.92 | 70.92 | 0.72% | 31,249 |
| Aug 26, 2025 | 69.23 | 70.64 | 69.23 | 70.41 | 70.41 | 1.31% | 37,971 |
| Aug 25, 2025 | 69.74 | 70.21 | 69.28 | 69.50 | 69.50 | -1.26% | 48,582 |
| Aug 22, 2025 | 66.78 | 70.49 | 66.78 | 70.39 | 70.39 | 5.67% | 64,363 |
| Aug 21, 2025 | 66.03 | 67.04 | 66.03 | 66.61 | 66.61 | 0.14% | 28,078 |
| Aug 20, 2025 | 66.91 | 66.91 | 66.05 | 66.52 | 66.52 | -0.20% | 25,674 |
| Aug 19, 2025 | 66.65 | 67.62 | 66.36 | 66.65 | 66.65 | 0.56% | 31,697 |
| Aug 18, 2025 | 65.69 | 66.60 | 65.21 | 66.28 | 66.28 | 1.02% | 27,709 |
| Aug 15, 2025 | 66.98 | 67.47 | 65.60 | 65.61 | 65.61 | -1.72% | 72,176 |
| Aug 14, 2025 | 66.91 | 66.98 | 65.99 | 66.76 | 66.76 | -1.13% | 36,817 |
| Aug 13, 2025 | 66.73 | 67.68 | 66.23 | 67.52 | 67.52 | 2.01% | 42,815 |
| Aug 12, 2025 | 63.41 | 66.26 | 62.63 | 66.19 | 66.19 | 5.72% | 56,560 |
| Aug 11, 2025 | 62.70 | 62.83 | 61.87 | 62.61 | 62.61 | 0.43% | 35,519 |
| Aug 8, 2025 | 62.58 | 62.81 | 61.21 | 62.34 | 62.34 | -0.05% | 37,551 |
| Aug 7, 2025 | 63.00 | 63.00 | 62.02 | 62.37 | 61.76 | -0.78% | 43,048 |
| Aug 6, 2025 | 63.06 | 63.70 | 62.76 | 62.86 | 62.24 | -0.73% | 38,923 |
| Aug 5, 2025 | 63.41 | 63.58 | 62.33 | 63.32 | 62.70 | -0.30% | 41,781 |
| Aug 4, 2025 | 63.18 | 64.53 | 62.29 | 63.51 | 62.89 | 1.13% | 29,196 |
| Aug 1, 2025 | 63.65 | 63.65 | 62.05 | 62.80 | 62.18 | -2.91% | 59,870 |
| Jul 31, 2025 | 64.80 | 65.18 | 63.51 | 64.68 | 64.04 | -0.95% | 67,058 |
| Jul 30, 2025 | 67.93 | 67.93 | 64.81 | 65.30 | 64.66 | -3.36% | 55,932 |
| Jul 29, 2025 | 68.95 | 69.80 | 66.78 | 67.57 | 66.91 | -1.69% | 80,121 |
| Jul 28, 2025 | 64.73 | 69.22 | 64.44 | 68.73 | 68.05 | 6.97% | 100,266 |
| Jul 25, 2025 | 64.55 | 64.55 | 62.27 | 64.25 | 63.62 | 1.52% | 55,970 |
| Jul 24, 2025 | 64.56 | 64.56 | 63.29 | 63.29 | 62.67 | -2.77% | 39,379 |
| Jul 23, 2025 | 65.19 | 65.19 | 64.18 | 65.09 | 64.45 | 0.63% | 31,676 |
| Jul 22, 2025 | 65.53 | 65.79 | 64.68 | 64.68 | 64.04 | -0.69% | 45,549 |
| Jul 21, 2025 | 66.00 | 66.02 | 65.04 | 65.13 | 64.49 | -0.55% | 25,095 |
| Jul 18, 2025 | 66.46 | 66.48 | 65.25 | 65.49 | 64.85 | -0.27% | 42,691 |
| Jul 17, 2025 | 64.77 | 67.09 | 64.77 | 65.67 | 65.02 | 1.00% | 88,795 |
| Jul 16, 2025 | 64.94 | 65.49 | 63.65 | 65.02 | 64.38 | 1.21% | 65,446 |
| Jul 15, 2025 | 66.57 | 66.57 | 64.10 | 64.24 | 63.61 | -3.86% | 55,565 |
| Jul 14, 2025 | 65.49 | 66.91 | 65.49 | 66.82 | 66.16 | 1.23% | 37,541 |
| Jul 11, 2025 | 66.84 | 66.84 | 65.86 | 66.01 | 65.36 | -2.41% | 41,349 |
| Jul 10, 2025 | 66.70 | 67.89 | 66.70 | 67.64 | 66.97 | 0.56% | 52,074 |
| Jul 9, 2025 | 67.25 | 67.47 | 66.22 | 67.26 | 66.60 | 0.85% | 44,489 |
| Jul 8, 2025 | 66.36 | 67.50 | 66.36 | 66.69 | 66.03 | 0.63% | 47,761 |
| Jul 7, 2025 | 66.55 | 67.39 | 65.85 | 66.27 | 65.62 | -0.59% | 72,887 |
| Jul 3, 2025 | 65.58 | 66.76 | 65.58 | 66.66 | 66.00 | 1.80% | 32,392 |
| Jul 2, 2025 | 64.77 | 65.68 | 64.09 | 65.48 | 64.84 | 1.44% | 66,607 |
| Jul 1, 2025 | 62.37 | 65.41 | 62.37 | 64.55 | 63.91 | 2.90% | 44,993 |
| Jun 30, 2025 | 63.94 | 63.98 | 62.60 | 62.73 | 62.11 | -1.45% | 53,045 |
| Jun 27, 2025 | 63.83 | 64.07 | 62.83 | 63.65 | 63.02 | 0.05% | 158,554 |
| Jun 26, 2025 | 62.01 | 63.62 | 61.49 | 63.62 | 62.99 | 2.58% | 25,397 |