Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
69.19
+1.33 (1.95%)
At close: Dec 20, 2024, 3:50 PM
70.18
+1.00 (1.44%)
After-hours: Dec 20, 2024, 6:07 PM EST

Tompkins Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202466.7469.7466.7469.3869.382.24%227,592
Dec 19, 202470.0771.0967.7067.8667.86-1.32%51,145
Dec 18, 202474.2475.2168.3068.7768.77-6.61%79,100
Dec 17, 202475.0875.0873.0773.6473.64-3.08%68,440
Dec 16, 202476.0276.1274.9075.9875.98-0.59%63,801
Dec 13, 202476.3576.4375.0876.4376.430.45%45,700
Dec 12, 202477.4878.3075.8876.0976.09-2.12%34,113
Dec 11, 202477.0078.4776.4677.7477.742.20%85,845
Dec 10, 202475.7077.0075.0076.0776.070.61%44,905
Dec 9, 202477.6077.6175.2375.6175.61-1.68%48,443
Dec 6, 202477.1477.3175.8076.9076.900.60%35,121
Dec 5, 202478.1278.5076.2976.4476.44-1.13%49,700
Dec 4, 202476.3077.3374.8977.3177.311.67%42,100
Dec 3, 202475.9976.4275.3276.0476.04-0.35%43,135
Dec 2, 202477.1777.1774.8476.3176.31-51,000
Nov 29, 202478.1578.8876.0276.3176.31-1.19%49,600
Nov 27, 202478.7678.7675.7377.2377.231.07%49,929
Nov 26, 202475.6677.5474.9576.4176.410.46%73,132
Nov 25, 202476.8279.0176.0676.0676.06-0.11%93,713
Nov 22, 202475.2076.7775.2076.1476.140.95%59,300
Nov 21, 202473.7476.5973.7475.4275.422.63%60,900
Nov 20, 202473.6173.6172.5173.4973.49-1.02%53,544
Nov 19, 202472.6774.3072.6774.2574.250.20%30,100
Nov 18, 202475.8876.5874.1074.1074.10-1.79%42,300
Nov 15, 202475.3475.8674.1275.4575.451.04%62,000
Nov 14, 202475.0575.4373.5274.6774.670.76%44,931
Nov 13, 202475.6776.6873.7374.1174.11-0.68%53,300
Nov 12, 202475.4076.5574.3574.6274.62-1.76%39,200
Nov 11, 202474.7576.6474.3175.9675.963.07%116,700
Nov 8, 202473.0473.9572.0073.7073.700.67%70,100
Nov 7, 202476.7577.7572.7273.2172.59-6.32%94,900
Nov 6, 202471.8178.2871.8178.1577.4917.62%166,000
Nov 5, 202465.0166.4463.3166.4465.882.53%38,938
Nov 4, 202464.1165.8864.0364.8064.25-0.05%43,423
Nov 1, 202464.9165.2964.0864.8364.280.45%46,820
Oct 31, 202465.8666.4564.2564.5463.99-1.31%56,700
Oct 30, 202466.8668.4565.2765.4064.85-2.82%63,100
Oct 29, 202466.0867.4165.5367.3066.730.82%49,600
Oct 28, 202461.8866.8561.8866.7566.189.88%71,000
Oct 25, 202463.4563.4560.5160.7560.24-1.81%45,400
Oct 24, 202462.0062.4660.8561.8761.35-0.19%42,600
Oct 23, 202461.7662.7960.2861.9961.47-0.83%39,700
Oct 22, 202460.7062.5860.7062.5161.982.61%37,101
Oct 21, 202463.9263.9260.8060.9260.40-5.06%53,600
Oct 18, 202465.7865.8963.7864.1763.63-2.76%39,424
Oct 17, 202465.0465.9963.9765.9965.431.98%34,420
Oct 16, 202464.9665.5164.3564.7164.161.24%54,600
Oct 15, 202462.4665.4061.9563.9263.382.52%65,600
Oct 14, 202461.9963.0161.3962.3561.820.60%34,500
Oct 11, 202459.4662.1759.4661.9861.464.75%28,900
Oct 10, 202459.3459.8758.4959.1758.67-1.37%37,500
Oct 9, 202458.9360.0658.9359.9959.482.06%35,000
Oct 8, 202459.4959.7858.7558.7858.28-1.18%28,604
Oct 7, 202459.7360.3958.8759.4858.98-0.90%38,300
Oct 4, 202460.9160.9159.9160.0259.510.79%49,300
Oct 3, 202459.5160.2258.8059.5559.05-1.23%38,313
Oct 2, 202457.9060.3556.5360.2959.787.49%82,800
Oct 1, 202457.4157.4155.8556.0955.61-2.94%47,300
Sep 30, 202457.4858.5756.5457.7957.300.54%57,400
Sep 27, 202458.1758.2356.8457.4856.990.61%33,200
Sep 26, 202458.4058.4056.7157.1356.65-0.19%36,100
Sep 25, 202458.3758.3756.9657.2456.76-2.07%37,600
Sep 24, 202459.2059.2057.9158.4557.95-1.23%35,214
Sep 23, 202459.3259.8758.2659.1858.680.89%55,034
Sep 20, 202460.8261.0958.6258.6658.16-5.00%280,649
Sep 19, 202461.7261.8260.1561.7561.233.30%52,033
Sep 18, 202459.0362.0657.8159.7859.270.39%44,649
Sep 17, 202459.5860.8358.3359.5559.051.43%44,000
Sep 16, 202457.8658.9657.3258.7158.211.75%48,620
Sep 13, 202456.8557.8256.4657.7057.213.39%42,442
Sep 12, 202456.0456.1855.1855.8155.340.22%45,516
Sep 11, 202456.0056.0053.9555.6955.22-1.94%39,515
Sep 10, 202457.0757.0755.4956.7956.310.57%40,100
Sep 9, 202457.1057.3156.1956.4755.99-1.02%44,828
Sep 6, 202458.2858.5456.9757.0556.57-1.26%42,537
Sep 5, 202459.6959.7057.6657.7857.29-2.25%41,024
Sep 4, 202459.7460.4158.7359.1158.61-1.34%23,400
Sep 3, 202460.6261.2959.6259.9159.40-2.33%53,340
Aug 30, 202461.1961.5960.1061.3460.820.84%32,700
Aug 29, 202461.1361.3860.0660.8360.310.21%25,900
Aug 28, 202459.9161.3459.6460.7060.190.61%30,500
Aug 27, 202460.5860.6259.9360.3359.82-1.45%28,000
Aug 26, 202462.7562.7560.8661.2260.70-0.97%47,500
Aug 23, 202458.3162.6958.2261.8261.307.14%48,076
Aug 22, 202457.3058.5557.3057.7057.210.19%30,404
Aug 21, 202457.4957.5956.3757.5957.101.50%23,511
Aug 20, 202458.4858.4856.6656.7456.26-3.42%40,426
Aug 19, 202458.7458.7757.7758.7558.250.38%31,426
Aug 16, 202456.9259.3656.7458.5358.032.88%70,429
Aug 15, 202456.0057.4756.0056.8956.414.44%58,118
Aug 14, 202455.0655.2254.0054.4754.01-0.31%38,504
Aug 13, 202454.3354.8353.5254.6454.181.20%33,709
Aug 12, 202455.3355.6153.4153.9953.53-1.73%32,500
Aug 9, 202455.9256.0054.1354.9454.47-3.09%65,800
Aug 8, 202456.4256.7455.1856.6955.612.57%43,400
Aug 7, 202456.8057.4955.2755.2754.21-1.50%59,900
Aug 6, 202456.7556.7555.7856.1155.04-0.39%43,543
Aug 5, 202455.9157.6155.0156.3355.25-4.28%59,042
Aug 2, 202457.6459.3857.2558.8557.72-2.84%74,449
Aug 1, 202463.1063.1059.0060.5759.41-3.77%80,700