Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	83.76	84.43	83.58	84.43	-	0.94%	9,809
Apr 22, 2026	83.32	84.34	82.50	83.64	83.64	0.37%	77,745
Apr 21, 2026	84.92	85.25	83.12	83.33	83.33	-2.25%	80,145
Apr 20, 2026	85.02	86.30	85.02	85.25	85.25	-0.50%	52,069
Apr 17, 2026	84.69	86.76	84.06	85.68	85.68	2.59%	81,627
Apr 16, 2026	83.35	83.74	82.93	83.52	83.52	-0.29%	46,291
Apr 15, 2026	84.14	84.14	83.03	83.76	83.76	-0.66%	51,858
Apr 14, 2026	84.66	85.23	84.05	84.32	84.32	-0.96%	51,641
Apr 13, 2026	84.00	85.27	83.45	85.14	85.14	1.00%	52,896
Apr 10, 2026	85.61	85.61	83.65	84.30	84.30	-1.43%	54,213
Apr 9, 2026	83.34	86.37	82.64	85.52	85.52	1.57%	68,555
Apr 8, 2026	83.47	84.36	83.29	84.20	84.20	3.94%	139,116
Apr 7, 2026	80.11	81.36	80.11	81.01	81.01	0.40%	74,779
Apr 6, 2026	80.11	81.34	80.00	80.69	80.69	0.40%	54,563
Apr 2, 2026	78.49	80.44	78.39	80.37	80.37	1.63%	37,546
Apr 1, 2026	78.86	80.38	77.93	79.08	79.08	0.30%	59,030
Mar 31, 2026	77.98	79.05	77.08	78.84	78.84	2.44%	67,270
Mar 30, 2026	77.07	77.66	76.03	76.96	76.96	0.65%	71,739
Mar 27, 2026	77.09	77.60	75.79	76.46	76.46	-0.93%	53,788
Mar 26, 2026	76.70	77.65	76.28	77.18	77.18	0.09%	53,036
Mar 25, 2026	77.42	77.43	76.48	77.11	77.11	1.23%	59,058
Mar 24, 2026	75.22	77.18	75.22	76.17	76.17	0.44%	47,027
Mar 23, 2026	75.37	77.20	75.22	75.84	75.84	2.58%	64,340
Mar 20, 2026	74.55	74.74	72.79	73.93	73.93	-0.50%	176,513
Mar 19, 2026	73.32	75.02	72.72	74.30	74.30	0.95%	55,647
Mar 18, 2026	73.47	73.92	72.82	73.60	73.60	-0.22%	61,858
Mar 17, 2026	75.00	75.91	73.69	73.76	73.76	-0.90%	68,711
Mar 16, 2026	74.08	75.32	74.08	74.43	74.43	0.58%	35,552
Mar 13, 2026	75.03	75.62	73.84	74.00	74.00	-0.54%	61,285
Mar 12, 2026	73.10	74.77	72.56	74.40	74.40	0.05%	45,676
Mar 11, 2026	73.77	75.54	73.77	74.36	74.36	-1.17%	60,336
Mar 10, 2026	73.70	76.36	73.70	75.24	75.24	0.79%	71,004
Mar 9, 2026	71.78	74.81	71.59	74.65	74.65	-0.60%	76,641
Mar 6, 2026	75.32	76.34	73.84	75.10	75.10	-3.00%	49,145
Mar 5, 2026	78.05	78.05	76.37	77.42	77.42	-1.80%	90,822
Mar 4, 2026	79.02	79.02	78.11	78.84	78.84	1.27%	42,097
Mar 3, 2026	75.98	78.29	75.83	77.85	77.85	-0.74%	50,426
Mar 2, 2026	75.40	78.60	75.40	78.43	78.43	2.24%	44,861
Feb 27, 2026	78.52	78.73	76.71	76.71	76.71	-4.58%	73,729
Feb 26, 2026	80.86	82.20	79.30	80.39	80.39	-0.75%	42,897
Feb 25, 2026	79.59	81.00	78.42	81.00	81.00	2.65%	100,829
Feb 24, 2026	78.78	80.34	78.35	78.91	78.91	-0.10%	103,671
Feb 23, 2026	82.80	83.62	78.61	78.99	78.99	-4.83%	82,482
Feb 20, 2026	81.46	83.00	81.46	83.00	83.00	1.31%	131,384
Feb 19, 2026	81.86	82.95	81.82	81.93	81.93	-1.03%	62,116
Feb 18, 2026	83.28	84.90	82.31	82.78	82.78	-1.23%	52,461
Feb 17, 2026	82.91	84.22	82.91	83.81	83.81	1.27%	48,511
Feb 13, 2026	82.83	83.27	81.47	82.76	82.76	-1.23%	52,644
Feb 12, 2026	85.03	85.03	82.28	83.79	83.12	-0.89%	72,533
Feb 11, 2026	85.12	85.19	83.72	84.54	83.86	-0.90%	72,012