Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	77.22	77.33	75.71	77.00	77.00	0.54%	96,627
Dec 17, 2025	75.60	76.98	75.26	76.59	76.59	1.38%	59,815
Dec 16, 2025	75.00	76.17	74.67	75.55	75.55	0.05%	60,757
Dec 15, 2025	74.63	75.52	73.61	75.51	75.51	1.86%	65,020
Dec 12, 2025	76.00	76.17	74.01	74.13	74.13	-2.18%	64,284
Dec 11, 2025	74.73	75.96	72.80	75.78	75.78	1.66%	47,261
Dec 10, 2025	72.72	75.25	72.51	74.54	74.54	2.73%	78,075
Dec 9, 2025	72.50	73.30	71.78	72.56	72.56	0.74%	45,657
Dec 8, 2025	71.89	72.83	71.32	72.03	72.03	0.47%	48,893
Dec 5, 2025	71.83	72.29	71.05	71.69	71.69	0.32%	49,564
Dec 4, 2025	71.74	72.51	70.86	71.46	71.46	-0.33%	42,135
Dec 3, 2025	69.85	72.10	69.00	71.70	71.70	2.41%	41,918
Dec 2, 2025	70.57	70.86	69.24	70.01	70.01	0.46%	39,992
Dec 1, 2025	68.05	70.41	68.05	69.69	69.69	0.84%	65,640
Nov 28, 2025	69.87	69.97	68.76	69.11	69.11	-1.05%	32,856
Nov 26, 2025	70.16	71.81	69.84	69.84	69.84	-1.10%	131,832
Nov 25, 2025	68.66	71.43	67.67	70.62	70.62	3.87%	74,979
Nov 24, 2025	67.86	68.76	66.57	67.99	67.99	-0.32%	58,831
Nov 21, 2025	66.01	68.68	65.28	68.21	68.21	3.68%	79,335
Nov 20, 2025	65.92	66.58	65.05	65.79	65.79	0.75%	36,868
Nov 19, 2025	65.06	65.78	64.76	65.30	65.30	0.31%	39,570
Nov 18, 2025	64.16	65.47	64.16	65.10	65.10	0.93%	42,081
Nov 17, 2025	67.01	67.12	64.16	64.50	64.50	-4.03%	42,449
Nov 14, 2025	67.00	67.45	66.08	67.21	67.21	-0.37%	60,851
Nov 13, 2025	67.94	68.45	67.24	67.46	67.46	-0.49%	40,239
Nov 12, 2025	68.13	69.07	67.43	67.79	67.79	-0.50%	74,161
Nov 11, 2025	67.65	68.46	66.83	68.13	68.13	0.86%	37,114
Nov 10, 2025	67.08	67.90	66.35	67.55	67.55	1.30%	48,405
Nov 7, 2025	66.21	66.68	65.68	66.68	66.68	-0.28%	40,088
Nov 6, 2025	67.57	68.22	66.67	66.87	66.22	-1.96%	41,743
Nov 5, 2025	65.24	68.25	65.24	68.21	67.55	4.71%	62,612
Nov 4, 2025	64.56	65.88	64.56	65.14	64.51	0.40%	50,564
Nov 3, 2025	64.63	65.89	63.60	64.88	64.25	2.24%	83,016
Oct 31, 2025	63.70	63.87	62.98	63.46	62.84	-1.34%	43,831
Oct 30, 2025	63.80	64.88	63.59	64.32	63.69	0.58%	52,661
Oct 29, 2025	65.18	66.07	63.49	63.95	63.33	-2.54%	46,579
Oct 28, 2025	66.53	66.53	65.22	65.62	64.98	-1.43%	35,641
Oct 27, 2025	66.03	66.67	65.45	66.57	65.92	1.26%	43,928
Oct 24, 2025	64.11	65.98	64.11	65.74	65.10	1.72%	30,117
Oct 23, 2025	65.27	65.27	64.11	64.63	64.00	-0.92%	38,153
Oct 22, 2025	65.02	65.93	64.72	65.23	64.60	-0.08%	44,730
Oct 21, 2025	64.45	65.38	64.15	65.28	64.65	0.51%	35,046
Oct 20, 2025	63.66	65.02	63.63	64.95	64.32	2.44%	39,144
Oct 17, 2025	62.51	63.40	62.18	63.40	62.78	2.13%	64,822
Oct 16, 2025	64.90	64.97	61.88	62.08	61.48	-5.18%	74,478
Oct 15, 2025	66.75	66.75	65.08	65.47	64.83	-1.43%	37,553
Oct 14, 2025	63.49	66.80	63.49	66.42	65.77	3.49%	38,263
Oct 13, 2025	63.56	64.18	63.09	64.18	63.56	1.68%	42,715
Oct 10, 2025	64.42	65.44	62.95	63.12	62.51	-1.85%	47,950
Oct 9, 2025	65.33	65.33	64.08	64.31	63.68	-1.43%	25,486