Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	102.14	102.14	99.07	99.52	99.52	-2.09%	108,020
Oct 29, 2026	101.62	103.50	101.22	101.64	101.64	0.53%	137,786
Oct 28, 2026	102.14	102.57	100.52	101.10	101.10	-1.07%	158,510
Oct 27, 2026	103.00	103.17	100.08	102.19	102.19	-0.27%	114,099
Oct 26, 2026	101.87	104.18	101.17	102.47	102.47	1.25%	165,593
Oct 23, 2026	101.70	102.80	100.32	101.20	101.20	0.42%	145,607
Oct 22, 2026	99.29	101.13	99.29	100.78	100.78	1.91%	83,451
Oct 21, 2026	99.93	100.08	98.20	98.89	98.89	-0.46%	88,635
Oct 20, 2026	97.53	99.90	97.53	99.35	99.35	2.24%	141,082
Oct 19, 2026	97.20	98.29	96.98	97.17	97.17	-0.42%	61,208
Oct 16, 2026	97.26	98.96	96.66	97.58	97.58	0.37%	67,384
Oct 15, 2026	96.71	97.96	95.55	97.22	97.22	1.42%	91,613
Oct 14, 2026	94.83	96.50	94.41	95.86	95.86	-0.35%	106,348
Oct 13, 2026	97.32	97.57	95.81	96.20	96.20	-0.36%	70,827
Oct 12, 2026	95.61	97.05	95.61	96.55	96.55	0.86%	73,444
Oct 9, 2026	96.30	97.15	95.41	95.73	95.73	-0.85%	56,542
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