Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	66.86	68.45	65.27	65.40	65.40	-2.82%	63,079
Oct 29, 2024	66.08	67.41	65.53	67.30	67.30	0.82%	49,569
Oct 28, 2024	61.88	66.85	61.88	66.75	66.75	9.88%	70,965
Oct 25, 2024	63.45	63.45	60.51	60.75	60.75	-1.81%	45,397
Oct 24, 2024	62.00	62.46	60.85	61.87	61.87	-0.19%	42,593
Oct 23, 2024	61.76	62.79	60.28	61.99	61.99	-0.83%	39,661
Oct 22, 2024	60.70	62.58	60.70	62.51	62.51	2.61%	37,101
Oct 21, 2024	63.92	63.92	60.80	60.92	60.92	-5.06%	53,595
Oct 18, 2024	65.78	65.89	63.78	64.17	64.17	-2.76%	39,424
Oct 17, 2024	65.04	65.99	63.97	65.99	65.99	1.98%	34,420
Oct 16, 2024	64.96	65.51	64.35	64.71	64.71	1.24%	54,571
Oct 15, 2024	62.46	65.40	61.95	63.92	63.92	2.52%	65,571
Oct 14, 2024	61.99	63.01	61.39	62.35	62.35	0.60%	34,468
Oct 11, 2024	59.46	62.17	59.46	61.98	61.98	4.75%	28,870
Oct 10, 2024	59.34	59.87	58.49	59.17	59.17	-1.37%	37,482
Oct 9, 2024	58.93	60.06	58.93	59.99	59.99	2.06%	34,987
Oct 8, 2024	59.49	59.78	58.75	58.78	58.78	-1.18%	28,604
Oct 7, 2024	59.73	60.39	58.87	59.48	59.48	-0.90%	38,255
Oct 4, 2024	60.91	60.91	59.91	60.02	60.02	0.79%	49,256
Oct 3, 2024	59.51	60.22	58.80	59.55	59.55	-1.23%	38,313
Oct 2, 2024	57.90	60.35	56.53	60.29	60.29	7.49%	82,793
Oct 1, 2024	57.41	57.41	55.85	56.09	56.09	-2.94%	47,283
Sep 30, 2024	57.48	58.57	56.54	57.79	57.79	0.54%	57,372
Sep 27, 2024	58.17	58.23	56.84	57.48	57.48	0.61%	33,157
Sep 26, 2024	58.40	58.40	56.71	57.13	57.13	-0.19%	36,067
Sep 25, 2024	58.37	58.37	56.96	57.24	57.24	-2.07%	37,566
Sep 24, 2024	59.20	59.20	57.91	58.45	58.45	-1.23%	35,214
Sep 23, 2024	59.32	59.87	58.26	59.18	59.18	0.89%	55,034
Sep 20, 2024	60.82	61.09	58.62	58.66	58.66	-5.00%	280,649
Sep 19, 2024	61.72	61.82	60.15	61.75	61.75	3.30%	52,033
Sep 18, 2024	59.03	62.06	57.81	59.78	59.78	0.39%	44,649
Sep 17, 2024	59.58	60.83	58.33	59.55	59.55	1.43%	43,970
Sep 16, 2024	57.86	58.96	57.32	58.71	58.71	1.75%	48,620
Sep 13, 2024	56.85	57.82	56.46	57.70	57.70	3.39%	42,442
Sep 12, 2024	56.04	56.18	55.18	55.81	55.81	0.22%	45,516
Sep 11, 2024	56.00	56.00	53.95	55.69	55.69	-1.94%	39,515
Sep 10, 2024	57.07	57.07	55.49	56.79	56.79	0.57%	40,063
Sep 9, 2024	57.10	57.31	56.19	56.47	56.47	-1.02%	44,828
Sep 6, 2024	58.28	58.54	56.97	57.05	57.05	-1.26%	42,537
Sep 5, 2024	59.69	59.70	57.66	57.78	57.78	-2.25%	41,024
Sep 4, 2024	59.74	60.41	58.73	59.11	59.11	-1.34%	23,368
Sep 3, 2024	60.62	61.29	59.62	59.91	59.91	-2.33%	53,340
Aug 30, 2024	61.19	61.59	60.10	61.34	61.34	0.84%	32,675
Aug 29, 2024	61.13	61.38	60.06	60.83	60.83	0.21%	25,891
Aug 28, 2024	59.91	61.34	59.64	60.70	60.70	0.61%	30,473
Aug 27, 2024	60.58	60.62	59.93	60.33	60.33	-1.45%	27,985
Aug 26, 2024	62.75	62.75	60.86	61.22	61.22	-0.97%	47,453
Aug 23, 2024	58.31	62.69	58.22	61.82	61.82	7.14%	48,076
Aug 22, 2024	57.30	58.55	57.30	57.70	57.70	0.19%	30,404
Aug 21, 2024	57.49	57.59	56.37	57.59	57.59	1.50%	23,511
Aug 20, 2024	58.48	58.48	56.66	56.74	56.74	-3.42%	40,426
Aug 19, 2024	58.74	58.77	57.77	58.75	58.75	0.38%	31,426
Aug 16, 2024	56.92	59.36	56.74	58.53	58.53	2.88%	70,429
Aug 15, 2024	56.00	57.47	56.00	56.89	56.89	4.44%	58,118
Aug 14, 2024	55.06	55.22	54.00	54.47	54.47	-0.31%	38,504
Aug 13, 2024	54.33	54.83	53.52	54.64	54.64	1.20%	33,709
Aug 12, 2024	55.33	55.61	53.41	53.99	53.99	-1.73%	32,460
Aug 9, 2024	55.92	56.00	54.13	54.94	54.94	-3.09%	65,798
Aug 8, 2024	56.42	56.74	55.18	56.69	56.07	2.57%	43,375
Aug 7, 2024	56.80	57.49	55.27	55.27	54.66	-1.50%	59,864
Aug 6, 2024	56.75	56.75	55.78	56.11	55.49	-0.39%	43,543
Aug 5, 2024	55.91	57.61	55.01	56.33	55.71	-4.28%	59,042
Aug 2, 2024	57.64	59.38	57.25	58.85	58.20	-2.84%	74,449
Aug 1, 2024	63.10	63.10	59.00	60.57	59.91	-3.77%	80,688
Jul 31, 2024	63.63	65.29	61.83	62.94	62.25	-1.59%	83,852
Jul 30, 2024	63.17	64.40	62.56	63.96	63.26	0.79%	91,091
Jul 29, 2024	64.66	64.72	63.08	63.46	62.76	-0.53%	43,989
Jul 26, 2024	65.00	65.00	62.38	63.80	63.10	0.35%	57,894
Jul 25, 2024	60.94	64.52	60.94	63.58	62.88	4.71%	86,472
Jul 24, 2024	59.55	61.52	59.55	60.72	60.05	0.53%	114,619
Jul 23, 2024	57.90	61.09	57.01	60.40	59.74	3.73%	78,655
Jul 22, 2024	57.06	58.95	56.50	58.23	57.59	0.69%	57,233
Jul 19, 2024	57.25	58.53	57.04	57.83	57.20	1.49%	64,995
Jul 18, 2024	58.24	59.44	56.39	56.98	56.35	-3.23%	64,218
Jul 17, 2024	56.51	59.25	56.51	58.88	58.23	2.26%	83,196
Jul 16, 2024	54.69	57.72	54.69	57.58	56.95	5.88%	107,910
Jul 15, 2024	52.73	54.87	52.73	54.38	53.78	4.38%	70,672
Jul 12, 2024	51.69	52.43	51.20	52.10	51.53	1.76%	67,475
Jul 11, 2024	49.50	51.49	49.28	51.20	50.64	6.84%	76,059
Jul 10, 2024	47.42	48.04	47.19	47.92	47.39	1.48%	77,021
Jul 9, 2024	46.73	47.39	46.61	47.22	46.70	0.79%	36,259
Jul 8, 2024	46.95	47.10	46.29	46.85	46.34	1.25%	27,885
Jul 5, 2024	47.53	47.69	46.19	46.27	45.76	-2.36%	44,125
Jul 3, 2024	48.90	48.90	47.14	47.39	46.87	-2.89%	22,302
Jul 2, 2024	47.71	48.87	47.71	48.80	48.26	2.65%	40,265
Jul 1, 2024	48.20	48.69	46.89	47.54	47.02	-2.78%	90,610
Jun 28, 2024	47.07	49.62	47.00	48.90	48.36	4.96%	262,437
Jun 27, 2024	46.00	46.68	45.93	46.59	46.08	1.93%	42,962
Jun 26, 2024	44.47	45.87	44.47	45.71	45.21	1.51%	60,618
Jun 25, 2024	45.41	45.41	44.87	45.03	44.54	-0.73%	54,278
Jun 24, 2024	44.63	45.78	44.53	45.36	44.86	3.47%	83,266
Jun 21, 2024	45.36	45.38	43.84	43.84	43.36	-2.90%	321,046
Jun 20, 2024	45.13	45.42	44.66	45.15	44.65	0.09%	40,028
Jun 18, 2024	44.90	45.27	44.60	45.11	44.62	0.42%	46,767
Jun 17, 2024	43.97	45.00	43.70	44.92	44.43	2.02%	59,280
Jun 14, 2024	44.45	44.45	44.01	44.03	43.55	-1.61%	41,278
Jun 13, 2024	44.83	45.25	44.34	44.75	44.26	-1.65%	45,138
Jun 12, 2024	45.80	46.65	44.95	45.50	45.00	3.43%	68,105
Jun 11, 2024	43.61	44.24	43.32	43.99	43.51	0.30%	57,160
Jun 10, 2024	44.50	44.53	43.71	43.86	43.38	-1.81%	79,937