Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
55.89
-4.61 (-7.62%)
At close: Apr 10, 2025, 4:00 PM
55.91
+0.02 (0.04%)
After-hours: Apr 10, 2025, 6:02 PM EST
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 59.06 | 59.06 | 55.02 | 55.89 | 55.89 | -7.62% | 58,649 |
| Apr 9, 2025 | 56.38 | 62.17 | 55.78 | 60.50 | 60.50 | 6.98% | 92,702 |
| Apr 8, 2025 | 58.95 | 60.14 | 55.94 | 56.55 | 56.55 | -1.70% | 58,801 |
| Apr 7, 2025 | 56.30 | 60.50 | 54.16 | 57.53 | 57.53 | -0.88% | 64,644 |
| Apr 4, 2025 | 55.82 | 58.31 | 55.59 | 58.04 | 58.04 | -0.24% | 75,589 |
| Apr 3, 2025 | 61.04 | 61.04 | 58.00 | 58.18 | 58.18 | -8.16% | 85,881 |
| Apr 2, 2025 | 61.90 | 63.53 | 61.58 | 63.35 | 63.35 | 1.21% | 37,526 |
| Apr 1, 2025 | 62.43 | 63.37 | 61.37 | 62.59 | 62.59 | -0.62% | 53,485 |
| Mar 31, 2025 | 62.63 | 63.22 | 61.87 | 62.98 | 62.98 | -0.40% | 67,307 |
| Mar 28, 2025 | 64.40 | 64.40 | 62.46 | 63.23 | 63.23 | -2.12% | 30,592 |
| Mar 27, 2025 | 64.35 | 64.97 | 63.82 | 64.60 | 64.60 | 0.16% | 40,251 |
| Mar 26, 2025 | 64.35 | 65.00 | 63.86 | 64.50 | 64.50 | 0.40% | 29,719 |
| Mar 25, 2025 | 65.24 | 65.74 | 63.43 | 64.24 | 64.24 | -1.05% | 42,791 |
| Mar 24, 2025 | 65.19 | 65.57 | 64.31 | 64.92 | 64.92 | 1.56% | 49,481 |
| Mar 21, 2025 | 63.06 | 65.02 | 62.55 | 63.92 | 63.92 | 0.27% | 198,105 |
| Mar 20, 2025 | 63.68 | 65.04 | 63.55 | 63.75 | 63.75 | -1.35% | 46,269 |
| Mar 19, 2025 | 63.80 | 65.25 | 63.15 | 64.62 | 64.62 | 1.03% | 64,060 |
| Mar 18, 2025 | 64.21 | 64.23 | 63.02 | 63.96 | 63.96 | -0.28% | 63,425 |
| Mar 17, 2025 | 64.10 | 64.83 | 64.10 | 64.14 | 64.14 | -0.48% | 47,558 |
| Mar 14, 2025 | 63.13 | 64.68 | 62.75 | 64.45 | 64.45 | 1.67% | 48,651 |
| Mar 13, 2025 | 62.90 | 63.64 | 62.35 | 63.39 | 63.39 | -0.25% | 43,434 |
| Mar 12, 2025 | 62.93 | 65.70 | 61.83 | 63.55 | 63.55 | 1.75% | 93,772 |
| Mar 11, 2025 | 62.85 | 63.29 | 61.90 | 62.46 | 62.46 | 0.03% | 51,309 |
| Mar 10, 2025 | 64.36 | 64.61 | 62.24 | 62.44 | 62.44 | -4.89% | 67,337 |
| Mar 7, 2025 | 65.20 | 66.11 | 64.52 | 65.65 | 65.65 | -0.36% | 39,862 |
| Mar 6, 2025 | 65.19 | 66.00 | 65.01 | 65.89 | 65.89 | -0.69% | 40,661 |
| Mar 5, 2025 | 66.71 | 67.16 | 65.79 | 66.35 | 66.35 | -0.18% | 52,802 |
| Mar 4, 2025 | 67.32 | 68.07 | 66.10 | 66.47 | 66.47 | -2.45% | 59,564 |
| Mar 3, 2025 | 68.17 | 69.81 | 67.41 | 68.14 | 68.14 | -1.09% | 60,891 |
| Feb 28, 2025 | 67.92 | 69.03 | 67.40 | 68.89 | 68.89 | 1.17% | 57,139 |
| Feb 27, 2025 | 67.71 | 68.75 | 66.54 | 68.09 | 68.09 | 0.27% | 44,677 |
| Feb 26, 2025 | 68.14 | 68.43 | 67.29 | 67.91 | 67.91 | -0.41% | 24,960 |
| Feb 25, 2025 | 68.02 | 68.80 | 67.28 | 68.19 | 68.19 | 0.92% | 37,534 |
| Feb 24, 2025 | 69.14 | 69.39 | 67.35 | 67.57 | 67.57 | -1.74% | 54,851 |
| Feb 21, 2025 | 70.08 | 70.66 | 68.60 | 68.77 | 68.77 | -0.58% | 67,714 |
| Feb 20, 2025 | 70.24 | 70.63 | 68.56 | 69.17 | 69.17 | -1.41% | 34,243 |
| Feb 19, 2025 | 69.32 | 70.76 | 69.32 | 70.16 | 70.16 | 0.01% | 47,142 |
| Feb 18, 2025 | 69.39 | 70.61 | 68.95 | 70.15 | 70.15 | 0.66% | 45,566 |
| Feb 14, 2025 | 70.59 | 71.13 | 69.42 | 69.69 | 69.69 | -1.48% | 30,106 |
| Feb 13, 2025 | 70.39 | 70.74 | 70.02 | 70.74 | 70.12 | 0.99% | 43,423 |
| Feb 12, 2025 | 70.81 | 70.94 | 68.91 | 70.05 | 69.43 | -3.10% | 74,548 |
| Feb 11, 2025 | 70.26 | 72.40 | 70.26 | 72.29 | 71.65 | 1.56% | 56,162 |
| Feb 10, 2025 | 71.40 | 72.22 | 71.09 | 71.18 | 70.55 | 0.32% | 48,745 |
| Feb 7, 2025 | 72.22 | 73.08 | 70.03 | 70.95 | 70.32 | -2.45% | 61,438 |
| Feb 6, 2025 | 72.54 | 72.87 | 71.79 | 72.73 | 72.09 | 0.75% | 34,544 |
| Feb 5, 2025 | 70.00 | 72.51 | 69.82 | 72.19 | 71.55 | 2.44% | 54,938 |
| Feb 4, 2025 | 68.78 | 70.81 | 68.78 | 70.47 | 69.85 | 1.53% | 44,140 |
| Feb 3, 2025 | 68.13 | 69.91 | 67.08 | 69.41 | 68.80 | -0.94% | 62,675 |
| Jan 31, 2025 | 67.12 | 70.22 | 67.01 | 70.07 | 69.45 | 3.95% | 93,656 |
| Jan 30, 2025 | 67.50 | 68.40 | 66.94 | 67.41 | 66.82 | 0.15% | 44,148 |