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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 66.74 | 69.74 | 66.74 | 69.38 | 69.38 | 2.24% | 227,592 |
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% | 79,100 |
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% | 45,700 |
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% | 49,700 |
Dec 4, 2024 | 76.30 | 77.33 | 74.89 | 77.31 | 77.31 | 1.67% | 42,100 |
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 | - | 51,000 |
Nov 29, 2024 | 78.15 | 78.88 | 76.02 | 76.31 | 76.31 | -1.19% | 49,600 |
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% | 59,300 |
Nov 21, 2024 | 73.74 | 76.59 | 73.74 | 75.42 | 75.42 | 2.63% | 60,900 |
Nov 20, 2024 | 73.61 | 73.61 | 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% | 30,100 |
Nov 18, 2024 | 75.88 | 76.58 | 74.10 | 74.10 | 74.10 | -1.79% | 42,300 |
Nov 15, 2024 | 75.34 | 75.86 | 74.12 | 75.45 | 75.45 | 1.04% | 62,000 |
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% | 53,300 |
Nov 12, 2024 | 75.40 | 76.55 | 74.35 | 74.62 | 74.62 | -1.76% | 39,200 |
Nov 11, 2024 | 74.75 | 76.64 | 74.31 | 75.96 | 75.96 | 3.07% | 116,700 |
Nov 8, 2024 | 73.04 | 73.95 | 72.00 | 73.70 | 73.70 | 0.67% | 70,100 |
Nov 7, 2024 | 76.75 | 77.75 | 72.72 | 73.21 | 72.59 | -6.32% | 94,900 |
Nov 6, 2024 | 71.81 | 78.28 | 71.81 | 78.15 | 77.49 | 17.62% | 166,000 |
Nov 5, 2024 | 65.01 | 66.44 | 63.31 | 66.44 | 65.88 | 2.53% | 38,938 |
Nov 4, 2024 | 64.11 | 65.88 | 64.03 | 64.80 | 64.25 | -0.05% | 43,423 |
Nov 1, 2024 | 64.91 | 65.29 | 64.08 | 64.83 | 64.28 | 0.45% | 46,820 |
Oct 31, 2024 | 65.86 | 66.45 | 64.25 | 64.54 | 63.99 | -1.31% | 56,700 |
Oct 30, 2024 | 66.86 | 68.45 | 65.27 | 65.40 | 64.85 | -2.82% | 63,100 |
Oct 29, 2024 | 66.08 | 67.41 | 65.53 | 67.30 | 66.73 | 0.82% | 49,600 |
Oct 28, 2024 | 61.88 | 66.85 | 61.88 | 66.75 | 66.18 | 9.88% | 71,000 |
Oct 25, 2024 | 63.45 | 63.45 | 60.51 | 60.75 | 60.24 | -1.81% | 45,400 |
Oct 24, 2024 | 62.00 | 62.46 | 60.85 | 61.87 | 61.35 | -0.19% | 42,600 |
Oct 23, 2024 | 61.76 | 62.79 | 60.28 | 61.99 | 61.47 | -0.83% | 39,700 |
Oct 22, 2024 | 60.70 | 62.58 | 60.70 | 62.51 | 61.98 | 2.61% | 37,101 |
Oct 21, 2024 | 63.92 | 63.92 | 60.80 | 60.92 | 60.40 | -5.06% | 53,600 |
Oct 18, 2024 | 65.78 | 65.89 | 63.78 | 64.17 | 63.63 | -2.76% | 39,424 |
Oct 17, 2024 | 65.04 | 65.99 | 63.97 | 65.99 | 65.43 | 1.98% | 34,420 |
Oct 16, 2024 | 64.96 | 65.51 | 64.35 | 64.71 | 64.16 | 1.24% | 54,600 |
Oct 15, 2024 | 62.46 | 65.40 | 61.95 | 63.92 | 63.38 | 2.52% | 65,600 |
Oct 14, 2024 | 61.99 | 63.01 | 61.39 | 62.35 | 61.82 | 0.60% | 34,500 |
Oct 11, 2024 | 59.46 | 62.17 | 59.46 | 61.98 | 61.46 | 4.75% | 28,900 |
Oct 10, 2024 | 59.34 | 59.87 | 58.49 | 59.17 | 58.67 | -1.37% | 37,500 |
Oct 9, 2024 | 58.93 | 60.06 | 58.93 | 59.99 | 59.48 | 2.06% | 35,000 |
Oct 8, 2024 | 59.49 | 59.78 | 58.75 | 58.78 | 58.28 | -1.18% | 28,604 |
Oct 7, 2024 | 59.73 | 60.39 | 58.87 | 59.48 | 58.98 | -0.90% | 38,300 |
Oct 4, 2024 | 60.91 | 60.91 | 59.91 | 60.02 | 59.51 | 0.79% | 49,300 |
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 | 59.78 | 7.49% | 82,800 |
Oct 1, 2024 | 57.41 | 57.41 | 55.85 | 56.09 | 55.61 | -2.94% | 47,300 |
Sep 30, 2024 | 57.48 | 58.57 | 56.54 | 57.79 | 57.30 | 0.54% | 57,400 |
Sep 27, 2024 | 58.17 | 58.23 | 56.84 | 57.48 | 56.99 | 0.61% | 33,200 |
Sep 26, 2024 | 58.40 | 58.40 | 56.71 | 57.13 | 56.65 | -0.19% | 36,100 |
Sep 25, 2024 | 58.37 | 58.37 | 56.96 | 57.24 | 56.76 | -2.07% | 37,600 |
Sep 24, 2024 | 59.20 | 59.20 | 57.91 | 58.45 | 57.95 | -1.23% | 35,214 |
Sep 23, 2024 | 59.32 | 59.87 | 58.26 | 59.18 | 58.68 | 0.89% | 55,034 |
Sep 20, 2024 | 60.82 | 61.09 | 58.62 | 58.66 | 58.16 | -5.00% | 280,649 |
Sep 19, 2024 | 61.72 | 61.82 | 60.15 | 61.75 | 61.23 | 3.30% | 52,033 |
Sep 18, 2024 | 59.03 | 62.06 | 57.81 | 59.78 | 59.27 | 0.39% | 44,649 |
Sep 17, 2024 | 59.58 | 60.83 | 58.33 | 59.55 | 59.05 | 1.43% | 44,000 |
Sep 16, 2024 | 57.86 | 58.96 | 57.32 | 58.71 | 58.21 | 1.75% | 48,620 |
Sep 13, 2024 | 56.85 | 57.82 | 56.46 | 57.70 | 57.21 | 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 | 55.22 | -1.94% | 39,515 |
Sep 10, 2024 | 57.07 | 57.07 | 55.49 | 56.79 | 56.31 | 0.57% | 40,100 |
Sep 9, 2024 | 57.10 | 57.31 | 56.19 | 56.47 | 55.99 | -1.02% | 44,828 |
Sep 6, 2024 | 58.28 | 58.54 | 56.97 | 57.05 | 56.57 | -1.26% | 42,537 |
Sep 5, 2024 | 59.69 | 59.70 | 57.66 | 57.78 | 57.29 | -2.25% | 41,024 |
Sep 4, 2024 | 59.74 | 60.41 | 58.73 | 59.11 | 58.61 | -1.34% | 23,400 |
Sep 3, 2024 | 60.62 | 61.29 | 59.62 | 59.91 | 59.40 | -2.33% | 53,340 |
Aug 30, 2024 | 61.19 | 61.59 | 60.10 | 61.34 | 60.82 | 0.84% | 32,700 |
Aug 29, 2024 | 61.13 | 61.38 | 60.06 | 60.83 | 60.31 | 0.21% | 25,900 |
Aug 28, 2024 | 59.91 | 61.34 | 59.64 | 60.70 | 60.19 | 0.61% | 30,500 |
Aug 27, 2024 | 60.58 | 60.62 | 59.93 | 60.33 | 59.82 | -1.45% | 28,000 |
Aug 26, 2024 | 62.75 | 62.75 | 60.86 | 61.22 | 60.70 | -0.97% | 47,500 |
Aug 23, 2024 | 58.31 | 62.69 | 58.22 | 61.82 | 61.30 | 7.14% | 48,076 |
Aug 22, 2024 | 57.30 | 58.55 | 57.30 | 57.70 | 57.21 | 0.19% | 30,404 |
Aug 21, 2024 | 57.49 | 57.59 | 56.37 | 57.59 | 57.10 | 1.50% | 23,511 |
Aug 20, 2024 | 58.48 | 58.48 | 56.66 | 56.74 | 56.26 | -3.42% | 40,426 |
Aug 19, 2024 | 58.74 | 58.77 | 57.77 | 58.75 | 58.25 | 0.38% | 31,426 |
Aug 16, 2024 | 56.92 | 59.36 | 56.74 | 58.53 | 58.03 | 2.88% | 70,429 |
Aug 15, 2024 | 56.00 | 57.47 | 56.00 | 56.89 | 56.41 | 4.44% | 58,118 |
Aug 14, 2024 | 55.06 | 55.22 | 54.00 | 54.47 | 54.01 | -0.31% | 38,504 |
Aug 13, 2024 | 54.33 | 54.83 | 53.52 | 54.64 | 54.18 | 1.20% | 33,709 |
Aug 12, 2024 | 55.33 | 55.61 | 53.41 | 53.99 | 53.53 | -1.73% | 32,500 |
Aug 9, 2024 | 55.92 | 56.00 | 54.13 | 54.94 | 54.47 | -3.09% | 65,800 |
Aug 8, 2024 | 56.42 | 56.74 | 55.18 | 56.69 | 55.61 | 2.57% | 43,400 |
Aug 7, 2024 | 56.80 | 57.49 | 55.27 | 55.27 | 54.21 | -1.50% | 59,900 |
Aug 6, 2024 | 56.75 | 56.75 | 55.78 | 56.11 | 55.04 | -0.39% | 43,543 |
Aug 5, 2024 | 55.91 | 57.61 | 55.01 | 56.33 | 55.25 | -4.28% | 59,042 |
Aug 2, 2024 | 57.64 | 59.38 | 57.25 | 58.85 | 57.72 | -2.84% | 74,449 |
Aug 1, 2024 | 63.10 | 63.10 | 59.00 | 60.57 | 59.41 | -3.77% | 80,700 |