Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	61.81	62.82	61.43	62.48	62.48	1.74%	32,089
May 7, 2025	61.52	62.12	60.97	61.41	61.41	0.07%	54,456
May 6, 2025	60.53	61.55	60.24	61.37	61.37	0.05%	36,820
May 5, 2025	61.29	62.19	61.13	61.34	61.34	-0.76%	35,976
May 2, 2025	61.04	62.16	60.37	61.81	61.81	2.95%	32,677
May 1, 2025	59.64	61.11	58.66	60.04	60.04	0.74%	61,787
Apr 30, 2025	58.58	60.42	58.12	59.60	59.60	-0.67%	63,968
Apr 29, 2025	59.22	60.14	59.00	60.00	60.00	0.89%	48,849
Apr 28, 2025	58.90	59.74	58.50	59.47	59.47	0.42%	56,209
Apr 25, 2025	57.60	59.25	57.60	59.22	59.22	-0.72%	46,033
Apr 24, 2025	58.79	60.00	58.02	59.65	59.65	1.26%	71,175
Apr 23, 2025	59.88	61.12	58.04	58.91	58.91	1.41%	52,052
Apr 22, 2025	56.48	58.38	55.48	58.09	58.09	4.38%	45,923
Apr 21, 2025	56.28	56.51	55.50	55.65	55.65	-2.51%	44,383
Apr 17, 2025	57.16	57.85	56.63	57.08	57.08	-0.26%	47,919
Apr 16, 2025	57.26	57.71	56.55	57.23	57.23	-0.19%	36,685
Apr 15, 2025	56.50	58.62	56.50	57.34	57.34	0.99%	38,044
Apr 14, 2025	56.50	57.48	55.40	56.78	56.78	1.50%	46,191
Apr 11, 2025	55.73	57.07	54.58	55.94	55.94	0.09%	43,892
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