Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	74.00	74.00	72.47	72.74	72.16	-1.49%	46,071
Dec 29, 2025	74.84	74.84	73.17	73.84	73.25	-0.36%	52,034
Dec 26, 2025	74.59	75.23	73.50	74.11	73.52	-0.11%	36,134
Dec 24, 2025	73.65	75.01	73.59	74.19	73.60	0.27%	27,554
Dec 23, 2025	74.60	75.71	73.69	73.99	73.40	-1.50%	47,377
Dec 22, 2025	75.33	76.06	74.35	75.12	74.52	-0.04%	52,368
Dec 19, 2025	76.75	77.21	74.74	75.15	74.55	-2.40%	224,557
Dec 18, 2025	77.22	77.33	75.71	77.00	76.38	0.54%	96,627
Dec 17, 2025	75.60	76.98	75.26	76.59	75.98	1.38%	59,815
Dec 16, 2025	75.00	76.17	74.67	75.55	74.95	0.05%	60,757
Dec 15, 2025	74.63	75.52	73.61	75.51	74.91	1.86%	65,020
Dec 12, 2025	76.00	76.17	74.01	74.13	73.54	-2.18%	64,284
Dec 11, 2025	74.73	75.96	72.80	75.78	75.17	1.66%	47,261
Dec 10, 2025	72.72	75.25	72.51	74.54	73.94	2.73%	78,075
Dec 9, 2025	72.50	73.30	71.78	72.56	71.98	0.74%	45,657