Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
67.41
+0.10 (0.15%)
At close: Jan 30, 2025, 4:00 PM
70.78
+3.37 (5.00%)
After-hours: Jan 30, 2025, 6:10 PM EST
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 67.50 | 68.40 | 66.94 | 67.41 | 67.41 | 0.15% | 44,148 |
| Jan 29, 2025 | 66.95 | 68.47 | 66.23 | 67.31 | 67.31 | -0.56% | 41,220 |
| Jan 28, 2025 | 67.25 | 68.85 | 67.06 | 67.69 | 67.69 | -0.43% | 32,504 |
| Jan 27, 2025 | 67.59 | 68.75 | 67.00 | 67.98 | 67.98 | 1.37% | 41,938 |
| Jan 24, 2025 | 66.30 | 67.52 | 64.91 | 67.06 | 67.06 | 0.81% | 42,971 |
| Jan 23, 2025 | 65.29 | 66.73 | 65.29 | 66.52 | 66.52 | 1.03% | 58,362 |
| Jan 22, 2025 | 67.04 | 67.51 | 65.65 | 65.84 | 65.84 | -2.73% | 44,497 |
| Jan 21, 2025 | 66.95 | 68.62 | 66.95 | 67.69 | 67.69 | 1.11% | 39,428 |
| Jan 17, 2025 | 67.11 | 68.05 | 65.35 | 66.95 | 66.95 | 0.47% | 50,937 |
| Jan 16, 2025 | 67.01 | 67.17 | 65.59 | 66.64 | 66.64 | -1.33% | 36,123 |
| Jan 15, 2025 | 69.15 | 69.15 | 66.75 | 67.54 | 67.54 | 1.53% | 41,564 |
| Jan 14, 2025 | 64.54 | 66.54 | 64.42 | 66.52 | 66.52 | 3.92% | 52,775 |
| Jan 13, 2025 | 62.24 | 64.61 | 62.24 | 64.01 | 64.01 | 1.60% | 68,728 |
| Jan 10, 2025 | 64.17 | 64.62 | 62.02 | 63.00 | 63.00 | -4.70% | 58,978 |
| Jan 8, 2025 | 65.96 | 66.67 | 64.99 | 66.11 | 66.11 | 0.24% | 48,318 |
| Jan 7, 2025 | 67.23 | 67.36 | 65.45 | 65.95 | 65.95 | -1.66% | 39,455 |
| Jan 6, 2025 | 68.00 | 68.66 | 66.79 | 67.06 | 67.06 | -0.73% | 39,652 |
| Jan 3, 2025 | 66.77 | 68.12 | 65.54 | 67.55 | 67.55 | 1.20% | 39,906 |
| Jan 2, 2025 | 68.03 | 68.87 | 66.12 | 66.75 | 66.75 | -1.59% | 46,182 |
| Dec 31, 2024 | 68.20 | 69.17 | 67.43 | 67.83 | 67.83 | -0.06% | 32,760 |
| Dec 30, 2024 | 67.59 | 68.48 | 66.97 | 67.87 | 67.87 | -0.15% | 34,175 |
| Dec 27, 2024 | 68.86 | 69.47 | 67.19 | 67.97 | 67.97 | -2.26% | 36,209 |
| Dec 26, 2024 | 68.59 | 69.60 | 68.16 | 69.54 | 69.54 | 0.48% | 26,732 |
| Dec 24, 2024 | 68.80 | 69.33 | 68.06 | 69.21 | 69.21 | 1.21% | 43,471 |
| Dec 23, 2024 | 68.67 | 70.16 | 65.74 | 68.38 | 68.38 | -1.44% | 47,226 |
| Dec 20, 2024 | 66.74 | 69.74 | 66.74 | 69.38 | 69.38 | 2.24% | 283,595 |
| Dec 19, 2024 | 70.07 | 71.09 | 67.70 | 67.86 | 67.86 | -1.32% | 51,145 |
| Dec 18, 2024 | 74.24 | 75.21 | 68.30 | 68.77 | 68.77 | -6.61% | 79,059 |
| Dec 17, 2024 | 75.08 | 75.08 | 73.07 | 73.64 | 73.64 | -3.08% | 68,440 |
| Dec 16, 2024 | 76.02 | 76.12 | 74.90 | 75.98 | 75.98 | -0.59% | 63,801 |
| Dec 13, 2024 | 76.35 | 76.43 | 75.08 | 76.43 | 76.43 | 0.45% | 45,685 |
| Dec 12, 2024 | 77.48 | 78.30 | 75.88 | 76.09 | 76.09 | -2.12% | 34,113 |
| Dec 11, 2024 | 77.00 | 78.47 | 76.46 | 77.74 | 77.74 | 2.20% | 85,845 |
| Dec 10, 2024 | 75.70 | 77.00 | 75.00 | 76.07 | 76.07 | 0.61% | 44,905 |
| Dec 9, 2024 | 77.60 | 77.61 | 75.23 | 75.61 | 75.61 | -1.68% | 48,443 |
| Dec 6, 2024 | 77.14 | 77.31 | 75.80 | 76.90 | 76.90 | 0.60% | 35,121 |
| Dec 5, 2024 | 78.12 | 78.50 | 76.29 | 76.44 | 76.44 | -1.13% | 49,688 |
| Dec 4, 2024 | 76.30 | 77.33 | 74.89 | 77.31 | 77.31 | 1.67% | 42,056 |
| Dec 3, 2024 | 75.99 | 76.42 | 75.32 | 76.04 | 76.04 | -0.35% | 43,135 |
| Dec 2, 2024 | 77.17 | 77.17 | 74.84 | 76.31 | 76.31 | - | 50,969 |
| Nov 29, 2024 | 78.15 | 78.88 | 76.02 | 76.31 | 76.31 | -1.19% | 49,570 |
| Nov 27, 2024 | 78.76 | 78.76 | 75.73 | 77.23 | 77.23 | 1.07% | 49,929 |
| Nov 26, 2024 | 75.66 | 77.54 | 74.95 | 76.41 | 76.41 | 0.46% | 73,132 |
| Nov 25, 2024 | 76.82 | 79.01 | 76.06 | 76.06 | 76.06 | -0.11% | 93,713 |
| Nov 22, 2024 | 75.20 | 76.77 | 75.20 | 76.14 | 76.14 | 0.95% | 59,259 |
| Nov 21, 2024 | 73.74 | 76.59 | 73.74 | 75.42 | 75.42 | 2.63% | 60,871 |
| Nov 20, 2024 | 73.62 | 73.62 | 72.51 | 73.49 | 73.49 | -1.02% | 53,544 |
| Nov 19, 2024 | 72.67 | 74.30 | 72.67 | 74.25 | 74.25 | 0.20% | 30,071 |
| Nov 18, 2024 | 75.88 | 76.58 | 74.10 | 74.10 | 74.10 | -1.79% | 42,265 |
| Nov 15, 2024 | 75.34 | 75.86 | 74.12 | 75.45 | 75.45 | 1.04% | 61,952 |
| Nov 14, 2024 | 75.05 | 75.43 | 73.52 | 74.67 | 74.67 | 0.76% | 44,931 |
| Nov 13, 2024 | 75.67 | 76.68 | 73.73 | 74.11 | 74.11 | -0.68% | 53,286 |
| Nov 12, 2024 | 75.40 | 76.55 | 74.35 | 74.62 | 74.62 | -1.76% | 39,194 |
| Nov 11, 2024 | 74.75 | 76.64 | 74.31 | 75.96 | 75.96 | 3.07% | 116,656 |
| Nov 8, 2024 | 73.04 | 73.95 | 72.00 | 73.70 | 73.70 | 0.67% | 70,069 |
| Nov 7, 2024 | 76.75 | 77.75 | 72.72 | 73.21 | 72.60 | -6.32% | 94,886 |
| Nov 6, 2024 | 71.81 | 78.28 | 71.81 | 78.15 | 77.50 | 17.62% | 165,966 |
| Nov 5, 2024 | 65.01 | 66.44 | 63.31 | 66.44 | 65.89 | 2.53% | 38,938 |
| Nov 4, 2024 | 64.11 | 65.88 | 64.03 | 64.80 | 64.26 | -0.05% | 43,423 |
| Nov 1, 2024 | 64.91 | 65.29 | 64.08 | 64.83 | 64.29 | 0.45% | 46,820 |
| Oct 31, 2024 | 65.86 | 66.45 | 64.25 | 64.54 | 64.00 | -1.31% | 56,673 |
| Oct 30, 2024 | 66.86 | 68.45 | 65.27 | 65.40 | 64.85 | -2.82% | 63,079 |
| Oct 29, 2024 | 66.08 | 67.41 | 65.53 | 67.30 | 66.74 | 0.82% | 49,569 |
| Oct 28, 2024 | 61.88 | 66.85 | 61.88 | 66.75 | 66.19 | 9.88% | 70,965 |
| Oct 25, 2024 | 63.45 | 63.45 | 60.51 | 60.75 | 60.24 | -1.81% | 45,397 |
| Oct 24, 2024 | 62.00 | 62.46 | 60.85 | 61.87 | 61.35 | -0.19% | 42,593 |
| Oct 23, 2024 | 61.76 | 62.79 | 60.28 | 61.99 | 61.47 | -0.83% | 39,661 |
| Oct 22, 2024 | 60.70 | 62.58 | 60.70 | 62.51 | 61.99 | 2.61% | 37,101 |
| Oct 21, 2024 | 63.92 | 63.92 | 60.80 | 60.92 | 60.41 | -5.06% | 53,595 |
| Oct 18, 2024 | 65.78 | 65.89 | 63.78 | 64.17 | 63.64 | -2.76% | 39,424 |
| Oct 17, 2024 | 65.04 | 65.99 | 63.97 | 65.99 | 65.44 | 1.98% | 34,420 |
| Oct 16, 2024 | 64.96 | 65.51 | 64.35 | 64.71 | 64.17 | 1.24% | 54,571 |
| Oct 15, 2024 | 62.46 | 65.40 | 61.95 | 63.92 | 63.39 | 2.52% | 65,571 |
| Oct 14, 2024 | 61.99 | 63.01 | 61.39 | 62.35 | 61.83 | 0.60% | 34,468 |
| Oct 11, 2024 | 59.46 | 62.17 | 59.46 | 61.98 | 61.46 | 4.75% | 28,870 |
| Oct 10, 2024 | 59.34 | 59.87 | 58.49 | 59.17 | 58.68 | -1.37% | 37,482 |
| Oct 9, 2024 | 58.93 | 60.06 | 58.93 | 59.99 | 59.49 | 2.06% | 34,987 |
| Oct 8, 2024 | 59.49 | 59.78 | 58.75 | 58.78 | 58.29 | -1.18% | 28,604 |
| Oct 7, 2024 | 59.73 | 60.39 | 58.87 | 59.48 | 58.98 | -0.90% | 38,255 |
| Oct 4, 2024 | 60.91 | 60.91 | 59.91 | 60.02 | 59.52 | 0.79% | 49,256 |
| Oct 3, 2024 | 59.51 | 60.22 | 58.80 | 59.55 | 59.05 | -1.23% | 38,313 |
| Oct 2, 2024 | 57.90 | 60.35 | 56.53 | 60.29 | 59.79 | 7.49% | 82,793 |
| Oct 1, 2024 | 57.41 | 57.41 | 55.85 | 56.09 | 55.62 | -2.94% | 47,283 |
| Sep 30, 2024 | 57.48 | 58.57 | 56.54 | 57.79 | 57.31 | 0.54% | 57,372 |
| Sep 27, 2024 | 58.17 | 58.23 | 56.84 | 57.48 | 57.00 | 0.61% | 33,157 |
| Sep 26, 2024 | 58.40 | 58.40 | 56.71 | 57.13 | 56.65 | -0.19% | 36,067 |
| Sep 25, 2024 | 58.37 | 58.37 | 56.96 | 57.24 | 56.76 | -2.07% | 37,566 |
| Sep 24, 2024 | 59.20 | 59.20 | 57.91 | 58.45 | 57.96 | -1.23% | 35,214 |
| Sep 23, 2024 | 59.32 | 59.87 | 58.26 | 59.18 | 58.69 | 0.89% | 55,034 |
| Sep 20, 2024 | 60.82 | 61.09 | 58.62 | 58.66 | 58.17 | -5.00% | 280,649 |
| Sep 19, 2024 | 61.72 | 61.82 | 60.15 | 61.75 | 61.24 | 3.30% | 52,033 |
| Sep 18, 2024 | 59.03 | 62.06 | 57.81 | 59.78 | 59.28 | 0.39% | 44,649 |
| Sep 17, 2024 | 59.58 | 60.83 | 58.33 | 59.55 | 59.05 | 1.43% | 43,970 |
| Sep 16, 2024 | 57.86 | 58.96 | 57.32 | 58.71 | 58.22 | 1.75% | 48,620 |
| Sep 13, 2024 | 56.85 | 57.82 | 56.46 | 57.70 | 57.22 | 3.39% | 42,442 |
| Sep 12, 2024 | 56.04 | 56.18 | 55.18 | 55.81 | 55.34 | 0.22% | 45,516 |
| Sep 11, 2024 | 56.00 | 56.00 | 53.95 | 55.69 | 55.23 | -1.94% | 39,515 |
| Sep 10, 2024 | 57.07 | 57.07 | 55.49 | 56.79 | 56.32 | 0.57% | 40,063 |
| Sep 9, 2024 | 57.10 | 57.31 | 56.19 | 56.47 | 56.00 | -1.02% | 44,828 |
| Sep 6, 2024 | 58.28 | 58.54 | 56.97 | 57.05 | 56.57 | -1.26% | 42,537 |