Tompkins Financial Corporation (TMP)

Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	84.75	86.85	83.62	86.72	86.72	3.86%	81,979
Jun 3, 2026	85.74	85.89	83.42	83.50	83.50	-3.01%	49,632
Jun 2, 2026	84.30	86.75	84.30	86.09	86.09	1.10%	76,939
Jun 1, 2026	85.53	85.53	83.97	85.15	85.15	-1.16%	59,456
May 29, 2026	86.52	86.91	86.08	86.15	86.15	-0.43%	73,245
May 28, 2026	86.37	86.84	85.65	86.52	86.52	-0.56%	38,965
May 27, 2026	87.40	87.90	86.11	87.01	87.01	-0.28%	46,759
May 26, 2026	85.95	87.62	85.95	87.25	87.25	1.69%	97,518
May 22, 2026	85.92	86.41	85.22	85.80	85.80	-0.37%	60,325
May 21, 2026	84.77	86.12	83.31	86.12	86.12	0.77%	50,005
May 20, 2026	83.78	85.76	83.78	85.46	85.46	2.77%	56,913
May 19, 2026	83.35	83.87	82.83	83.16	83.16	-1.21%	42,772
May 18, 2026	82.26	84.27	82.26	84.18	84.18	2.58%	41,471
May 15, 2026	82.25	83.41	81.47	82.06	82.06	-1.36%	67,644
May 14, 2026	82.96	84.21	82.88	83.19	83.19	0.51%	46,738
May 13, 2026	83.50	83.72	82.37	82.77	82.77	-1.05%	52,076
May 12, 2026	83.56	83.78	81.73	83.65	83.65	-0.13%	56,831
May 11, 2026	85.87	85.99	83.48	83.76	83.76	-2.34%	32,783
May 8, 2026	85.01	86.22	83.97	85.77	85.77	0.81%	58,997
May 7, 2026	85.63	86.45	85.31	85.75	85.08	-0.08%	41,707
May 6, 2026	85.51	86.37	84.86	85.82	85.15	0.99%	51,751
May 5, 2026	83.60	85.21	82.78	84.98	84.32	2.32%	53,878
May 4, 2026	84.16	84.38	82.80	83.05	82.40	-1.77%	37,123
May 1, 2026	84.15	85.08	83.00	84.55	83.89	0.33%	43,234
Apr 30, 2026	83.09	84.61	82.75	84.27	83.61	0.79%	85,848
Apr 29, 2026	84.97	85.24	83.21	83.61	82.96	-2.29%	74,766
Apr 28, 2026	84.89	86.66	84.08	85.57	84.90	1.64%	61,071
Apr 27, 2026	82.85	84.99	82.83	84.19	83.53	2.26%	51,054
Apr 24, 2026	80.72	84.30	80.72	82.33	81.69	-2.82%	89,438
Apr 23, 2026	83.76	84.72	83.49	84.72	84.06	1.29%	52,782
Apr 22, 2026	83.32	84.34	82.50	83.64	82.99	0.37%	78,190
Apr 21, 2026	84.92	85.25	83.12	83.33	82.68	-2.25%	80,145
Apr 20, 2026	85.02	86.30	85.02	85.25	84.58	-0.50%	53,261
Apr 17, 2026	84.69	86.76	84.06	85.68	85.01	2.59%	82,210
Apr 16, 2026	83.35	83.74	82.93	83.52	82.87	-0.29%	52,633
Apr 15, 2026	84.14	84.14	83.03	83.76	83.11	-0.66%	51,858
Apr 14, 2026	84.66	85.23	84.05	84.32	83.66	-0.96%	52,806
Apr 13, 2026	84.00	85.27	83.45	85.14	84.47	1.00%	52,896
Apr 10, 2026	85.61	85.61	83.65	84.30	83.64	-1.43%	54,213
Apr 9, 2026	83.34	86.37	82.64	85.52	84.85	1.57%	68,555
Apr 8, 2026	83.47	84.36	83.29	84.20	83.54	3.94%	148,560
Apr 7, 2026	80.11	81.36	80.11	81.01	80.38	0.40%	74,779
Apr 6, 2026	80.11	81.34	80.00	80.69	80.06	0.40%	54,563
Apr 2, 2026	78.49	80.44	78.39	80.37	79.74	1.63%	37,546
Apr 1, 2026	78.86	80.38	77.93	79.08	78.46	0.30%	59,030
Mar 31, 2026	77.98	79.05	77.08	78.84	78.22	2.44%	67,270
Mar 30, 2026	77.07	77.66	76.03	76.96	76.36	0.65%	71,739
Mar 27, 2026	77.09	77.60	75.79	76.46	75.86	-0.93%	58,708
Mar 26, 2026	76.70	77.65	76.28	77.18	76.58	0.09%	53,036
Mar 25, 2026	77.42	77.43	76.48	77.11	76.51	1.23%	59,058

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.