Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	96.30	97.15	95.41	95.65	95.65	-0.93%	31,480
Oct 8, 2026	96.23	96.98	95.19	96.55	96.55	-0.24%	90,488
Oct 7, 2026	96.43	97.48	95.98	96.78	96.78	-1.05%	111,528
Oct 6, 2026	98.35	99.06	97.01	97.81	97.81	-0.12%	49,119
Oct 5, 2026	98.76	99.28	97.60	97.93	97.93	-0.97%	80,521
Oct 2, 2026	98.17	99.40	98.05	98.89	98.89	1.94%	90,598
Oct 1, 2026	95.95	97.26	94.27	97.01	97.01	0.79%	84,083
Sep 30, 2026	97.21	97.99	95.64	96.25	96.25	-0.73%	135,383
Sep 29, 2026	97.55	98.84	96.05	96.96	96.96	-0.77%	100,582
Sep 28, 2026	99.07	99.50	97.42	97.71	97.71	-1.87%	102,157
Sep 25, 2026	98.57	100.13	98.40	99.57	99.57	1.46%	131,961
Sep 24, 2026	97.44	98.47	97.00	98.14	98.14	1.50%	63,529
Sep 23, 2026	97.80	98.50	96.49	96.69	96.69	-1.16%	97,241
Sep 22, 2026	99.46	99.68	97.64	97.82	97.82	-0.67%	90,026
Sep 21, 2026	99.64	100.33	97.82	98.48	98.48	-0.87%	104,339
Sep 18, 2026	98.14	101.00	96.32	99.34	99.34	1.32%	441,116
Sep 17, 2026	98.68	99.73	98.05	98.05	98.05	0.46%	77,505
Sep 16, 2026	99.33	99.64	95.93	97.60	97.60	-1.47%	119,717
Sep 15, 2026	98.80	99.75	98.24	99.06	99.06	0.18%	89,222
Sep 14, 2026	99.03	99.91	98.28	98.88	98.88	0.05%	114,779
Sep 11, 2026	99.41	100.21	97.85	98.83	98.83	0.54%	72,321
Sep 10, 2026	96.63	98.33	96.33	98.30	98.30	1.37%	75,506
Sep 9, 2026	97.60	97.74	96.06	96.97	96.97	-1.47%	101,135
Sep 8, 2026	99.10	99.20	97.88	98.42	98.42	-1.15%	109,681
Sep 4, 2026	98.06	100.55	98.06	99.57	99.57	0.89%	138,610
Sep 3, 2026	98.33	99.31	98.05	98.69	98.69	1.16%	92,035
Sep 2, 2026	95.54	97.92	95.54	97.56	97.56	2.10%	91,507
Sep 1, 2026	96.20	97.24	94.79	95.55	95.55	-1.62%	124,599
Aug 31, 2026	97.94	98.10	95.58	97.12	97.12	-0.70%	91,123
Aug 28, 2026	97.75	98.34	97.29	97.80	97.80	0.45%	91,844
Aug 27, 2026	97.04	98.18	95.45	97.36	97.36	-0.18%	177,067
Aug 26, 2026	98.47	98.49	97.30	97.54	97.54	-0.16%	83,897
Aug 25, 2026	98.90	98.90	97.10	97.70	97.70	-0.21%	130,545
Aug 24, 2026	97.86	99.55	97.86	97.91	97.91	-	94,252
Aug 21, 2026	97.65	98.55	96.83	97.91	97.91	0.81%	157,751
Aug 20, 2026	97.05	97.68	96.15	97.12	97.12	0.05%	43,660
Aug 19, 2026	100.47	100.96	96.99	97.07	97.07	-3.17%	75,055
Aug 18, 2026	100.44	100.85	98.66	100.25	100.25	-0.03%	124,021
Aug 17, 2026	100.44	101.15	99.85	100.28	100.28	-0.92%	70,707
Aug 14, 2026	101.32	102.59	100.38	101.21	101.21	0.08%	102,691
Aug 13, 2026	100.87	101.40	100.22	101.13	101.13	0.81%	77,023
Aug 12, 2026	99.52	101.69	99.52	100.32	100.32	1.23%	107,775
Aug 11, 2026	97.81	99.10	97.81	99.10	99.10	1.63%	98,197
Aug 10, 2026	97.99	99.07	96.56	97.51	97.51	-1.24%	108,375
Aug 7, 2026	99.11	99.29	97.89	98.73	98.73	-0.46%	48,479
Aug 6, 2026	101.45	101.50	99.67	99.89	99.19	-0.90%	52,593
Aug 5, 2026	101.99	102.00	100.47	100.80	100.09	-0.73%	103,240
Aug 4, 2026	101.10	102.00	99.70	101.54	100.83	0.61%	94,853
Aug 3, 2026	99.35	101.92	99.35	100.92	100.21	1.08%	77,401
Jul 31, 2026	99.31	101.00	97.91	99.84	99.14	0.47%	95,870