Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	78.49	80.44	78.39	80.37	80.37	1.63%	37,546
Apr 1, 2026	78.86	80.38	77.93	79.08	79.08	0.30%	59,030
Mar 31, 2026	77.98	79.05	77.08	78.84	78.84	2.44%	67,270
Mar 30, 2026	77.07	77.66	76.03	76.96	76.96	0.65%	71,739
Mar 27, 2026	77.09	77.60	75.79	76.46	76.46	-0.93%	53,788
Mar 26, 2026	76.70	77.65	76.28	77.18	77.18	0.09%	53,036
Mar 25, 2026	77.42	77.43	76.48	77.11	77.11	1.23%	59,058
Mar 24, 2026	75.22	77.18	75.22	76.17	76.17	0.44%	47,027
Mar 23, 2026	75.37	77.20	75.22	75.84	75.84	2.58%	64,340
Mar 20, 2026	74.55	74.74	72.79	73.93	73.93	-0.50%	176,513
Mar 19, 2026	73.32	75.02	72.72	74.30	74.30	0.95%	55,647
Mar 18, 2026	73.47	73.92	72.82	73.60	73.60	-0.22%	61,858
Mar 17, 2026	75.00	75.91	73.69	73.76	73.76	-0.90%	68,711
Mar 16, 2026	74.08	75.32	74.08	74.43	74.43	0.58%	35,552
Mar 13, 2026	75.03	75.62	73.84	74.00	74.00	-0.54%	61,285
Mar 12, 2026	73.10	74.77	72.56	74.40	74.40	0.05%	45,676
Mar 11, 2026	73.77	75.54	73.77	74.36	74.36	-1.17%	60,336
Mar 10, 2026	73.70	76.36	73.70	75.24	75.24	0.79%	71,004
Mar 9, 2026	71.78	74.81	71.59	74.65	74.65	-0.60%	76,641
Mar 6, 2026	75.32	76.34	73.84	75.10	75.10	-3.00%	49,145
Mar 5, 2026	78.05	78.05	76.37	77.42	77.42	-1.80%	90,822
Mar 4, 2026	79.02	79.02	78.11	78.84	78.84	1.27%	42,097
Mar 3, 2026	75.98	78.29	75.83	77.85	77.85	-0.74%	50,426
Mar 2, 2026	75.40	78.60	75.40	78.43	78.43	2.24%	44,861
Feb 27, 2026	78.52	78.73	76.71	76.71	76.71	-4.58%	73,729
Feb 26, 2026	80.86	82.20	79.30	80.39	80.39	-0.75%	42,897
Feb 25, 2026	79.59	81.00	78.42	81.00	81.00	2.65%	100,829
Feb 24, 2026	78.78	80.34	78.35	78.91	78.91	-0.10%	103,671
Feb 23, 2026	82.80	83.62	78.61	78.99	78.99	-4.83%	82,482
Feb 20, 2026	81.46	83.00	81.46	83.00	83.00	1.31%	131,384
Feb 19, 2026	81.86	82.95	81.82	81.93	81.93	-1.03%	62,116
Feb 18, 2026	83.28	84.90	82.31	82.78	82.78	-1.23%	52,461
Feb 17, 2026	82.91	84.22	82.91	83.81	83.81	1.27%	48,511
Feb 13, 2026	82.83	83.27	81.47	82.76	82.76	-1.23%	52,644
Feb 12, 2026	85.03	85.03	82.28	83.79	83.12	-0.89%	72,533
Feb 11, 2026	85.12	85.19	83.72	84.54	83.86	-0.90%	72,012
Feb 10, 2026	84.72	86.95	84.72	85.31	84.63	0.15%	251,276
Feb 9, 2026	84.57	86.13	84.49	85.18	84.50	1.00%	66,107
Feb 6, 2026	85.00	86.55	84.34	84.34	83.67	-0.20%	112,772
Feb 5, 2026	80.57	84.95	80.57	84.51	83.83	1.36%	101,757
Feb 4, 2026	84.19	85.38	80.79	83.38	82.71	0.30%	85,835
Feb 3, 2026	80.75	83.46	80.75	83.13	82.47	2.48%	78,518
Feb 2, 2026	79.66	81.73	78.91	81.12	80.47	1.25%	83,307
Jan 30, 2026	75.00	80.47	73.31	80.12	79.48	4.42%	88,510
Jan 29, 2026	76.40	77.12	76.02	76.73	76.12	2.21%	42,917
Jan 28, 2026	76.40	76.61	75.07	75.07	74.47	-1.11%	47,803
Jan 27, 2026	75.94	76.83	75.69	75.91	75.30	-0.30%	39,402
Jan 26, 2026	75.00	77.09	75.00	76.14	75.53	1.02%	35,813
Jan 23, 2026	78.27	78.27	75.13	75.37	74.77	-4.68%	49,117
Jan 22, 2026	78.92	80.36	78.03	79.07	78.44	-0.25%	67,617