Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
65.35
-0.96 (-1.45%)
At close: Oct 7, 2025, 4:00 PM EDT
65.35
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 66.45 | 66.58 | 65.18 | 65.43 | - | -1.33% | 18,397 |
| Oct 6, 2025 | 66.08 | 66.99 | 65.48 | 66.31 | 66.31 | 1.33% | 60,857 |
| Oct 3, 2025 | 65.88 | 66.78 | 65.42 | 65.44 | 65.44 | -0.03% | 54,805 |
| Oct 2, 2025 | 65.28 | 65.77 | 64.76 | 65.46 | 65.46 | 0.15% | 37,716 |
| Oct 1, 2025 | 65.68 | 65.98 | 64.98 | 65.36 | 65.36 | -1.28% | 41,204 |
| Sep 30, 2025 | 66.35 | 66.64 | 65.48 | 66.21 | 66.21 | -0.39% | 39,750 |
| Sep 29, 2025 | 68.46 | 68.46 | 66.33 | 66.47 | 66.47 | -3.15% | 48,171 |
| Sep 26, 2025 | 68.25 | 68.88 | 67.99 | 68.63 | 68.63 | 0.42% | 35,915 |
| Sep 25, 2025 | 67.91 | 68.60 | 67.78 | 68.34 | 68.34 | -0.65% | 30,664 |
| Sep 24, 2025 | 69.14 | 69.49 | 68.30 | 68.79 | 68.79 | -0.09% | 27,070 |
| Sep 23, 2025 | 68.82 | 70.39 | 68.62 | 68.85 | 68.85 | 0.04% | 43,820 |
| Sep 22, 2025 | 69.26 | 69.49 | 68.67 | 68.82 | 68.82 | -0.51% | 46,232 |
| Sep 19, 2025 | 71.20 | 71.20 | 69.06 | 69.17 | 69.17 | -2.70% | 144,576 |
| Sep 18, 2025 | 69.17 | 71.30 | 68.60 | 71.09 | 71.09 | 3.95% | 48,439 |
| Sep 17, 2025 | 68.18 | 70.40 | 67.72 | 68.39 | 68.39 | 0.74% | 59,441 |
| Sep 16, 2025 | 68.55 | 68.55 | 67.17 | 67.89 | 67.89 | -1.21% | 41,748 |
| Sep 15, 2025 | 69.74 | 69.90 | 68.53 | 68.72 | 68.72 | -0.99% | 31,046 |
| Sep 12, 2025 | 70.26 | 70.26 | 68.96 | 69.41 | 69.41 | -1.41% | 38,838 |
| Sep 11, 2025 | 69.16 | 70.46 | 68.59 | 70.40 | 70.40 | 1.85% | 53,289 |
| Sep 10, 2025 | 68.95 | 69.56 | 68.85 | 69.12 | 69.12 | 0.03% | 32,620 |
| Sep 9, 2025 | 69.70 | 69.76 | 68.68 | 69.10 | 69.10 | -0.95% | 36,019 |
| Sep 8, 2025 | 69.66 | 70.02 | 68.57 | 69.76 | 69.76 | -0.23% | 41,196 |
| Sep 5, 2025 | 71.38 | 71.80 | 69.53 | 69.92 | 69.92 | -1.34% | 44,613 |
| Sep 4, 2025 | 70.44 | 70.87 | 69.80 | 70.87 | 70.87 | 1.33% | 39,076 |
| Sep 3, 2025 | 69.99 | 70.62 | 69.42 | 69.94 | 69.94 | -0.43% | 32,789 |
| Sep 2, 2025 | 69.10 | 70.53 | 68.61 | 70.24 | 70.24 | 0.14% | 65,773 |
| Aug 29, 2025 | 70.59 | 70.80 | 69.73 | 70.14 | 70.14 | -0.16% | 36,463 |
| Aug 28, 2025 | 70.51 | 70.71 | 70.03 | 70.25 | 70.25 | -0.94% | 43,567 |
| Aug 27, 2025 | 70.24 | 71.02 | 70.24 | 70.92 | 70.92 | 0.72% | 31,249 |
| Aug 26, 2025 | 69.23 | 70.64 | 69.23 | 70.41 | 70.41 | 1.31% | 37,971 |
| Aug 25, 2025 | 69.74 | 70.21 | 69.28 | 69.50 | 69.50 | -1.26% | 48,582 |
| Aug 22, 2025 | 66.78 | 70.49 | 66.78 | 70.39 | 70.39 | 5.67% | 64,363 |
| Aug 21, 2025 | 66.03 | 67.04 | 66.03 | 66.61 | 66.61 | 0.14% | 28,078 |
| Aug 20, 2025 | 66.91 | 66.91 | 66.05 | 66.52 | 66.52 | -0.20% | 25,674 |
| Aug 19, 2025 | 66.65 | 67.62 | 66.36 | 66.65 | 66.65 | 0.56% | 31,697 |
| Aug 18, 2025 | 65.69 | 66.60 | 65.21 | 66.28 | 66.28 | 1.02% | 27,709 |
| Aug 15, 2025 | 66.98 | 67.47 | 65.60 | 65.61 | 65.61 | -1.72% | 72,176 |
| Aug 14, 2025 | 66.91 | 66.98 | 65.99 | 66.76 | 66.76 | -1.13% | 36,817 |
| Aug 13, 2025 | 66.73 | 67.68 | 66.23 | 67.52 | 67.52 | 2.01% | 42,815 |
| Aug 12, 2025 | 63.41 | 66.26 | 62.63 | 66.19 | 66.19 | 5.72% | 56,560 |
| Aug 11, 2025 | 62.70 | 62.83 | 61.87 | 62.61 | 62.61 | 0.43% | 35,519 |
| Aug 8, 2025 | 62.58 | 62.81 | 61.21 | 62.34 | 62.34 | -0.05% | 37,551 |
| Aug 7, 2025 | 63.00 | 63.00 | 62.02 | 62.37 | 61.76 | -0.78% | 43,048 |
| Aug 6, 2025 | 63.06 | 63.70 | 62.76 | 62.86 | 62.24 | -0.73% | 38,923 |
| Aug 5, 2025 | 63.41 | 63.58 | 62.33 | 63.32 | 62.70 | -0.30% | 41,781 |
| Aug 4, 2025 | 63.18 | 64.53 | 62.29 | 63.51 | 62.89 | 1.13% | 29,196 |
| Aug 1, 2025 | 63.65 | 63.65 | 62.05 | 62.80 | 62.18 | -2.91% | 59,870 |
| Jul 31, 2025 | 64.80 | 65.18 | 63.51 | 64.68 | 64.04 | -0.95% | 67,058 |
| Jul 30, 2025 | 67.93 | 67.93 | 64.81 | 65.30 | 64.66 | -3.36% | 55,932 |
| Jul 29, 2025 | 68.95 | 69.80 | 66.78 | 67.57 | 66.91 | -1.69% | 80,121 |