Tompkins Financial Corporation (TMP)

NYSEAMERICAN: TMP · Real-Time Price · USD

97.91

+0.79 (0.81%)

At close: Aug 21, 2026, 4:00 PM EDT

97.90

-0.01 (-0.01%)

Pre-market: Aug 24, 2026, 7:38 AM EDT

Tompkins Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	99.81	100.61	98.84	99.37	98.67	-0.07%	81,390
Jul 29, 2026	100.15	101.60	98.50	99.44	98.74	-1.79%	97,208
Jul 28, 2026	99.04	101.99	98.62	101.25	100.54	1.58%	156,238
Jul 27, 2026	101.63	102.02	98.41	99.68	98.98	-1.42%	156,300
Jul 24, 2026	97.18	101.49	94.47	101.12	100.41	9.14%	182,274
Jul 23, 2026	91.86	93.26	91.58	92.65	92.00	-0.47%	107,679
Jul 22, 2026	94.03	94.05	91.97	93.09	92.44	-1.31%	102,083
Jul 21, 2026	92.72	94.55	92.58	94.33	93.67	1.09%	91,013
Jul 20, 2026	94.16	94.33	92.88	93.31	92.66	-0.78%	84,322
Jul 17, 2026	94.24	95.20	93.08	94.04	93.38	-1.32%	123,501
Jul 16, 2026	93.11	96.33	93.11	95.30	94.63	2.55%	79,859
Jul 15, 2026	90.94	93.35	90.94	92.93	92.28	1.81%	64,214
Jul 14, 2026	92.06	92.61	91.22	91.28	90.64	-0.25%	49,810
Jul 13, 2026	91.48	92.36	90.76	91.51	90.87	0.03%	111,731
Jul 10, 2026	91.93	92.55	91.15	91.48	90.84	-0.50%	83,849
Jul 9, 2026	91.18	92.55	91.18	91.94	91.30	0.93%	64,026
Jul 8, 2026	92.81	92.97	90.61	91.09	90.45	-2.61%	87,982
Jul 7, 2026	94.41	95.08	93.10	93.53	92.87	-1.17%	93,866
Jul 6, 2026	94.13	95.44	93.72	94.64	93.98	0.11%	87,032
Jul 2, 2026	96.37	96.37	93.46	94.54	93.88	-1.44%	86,326
Jul 1, 2026	94.47	97.12	94.47	95.92	95.25	1.48%	106,546
Jun 30, 2026	93.46	94.86	92.95	94.52	93.86	0.95%	76,885
Jun 29, 2026	94.00	94.14	92.78	93.63	92.97	-0.59%	111,140
Jun 26, 2026	93.49	94.33	92.55	94.19	93.53	0.95%	289,531
Jun 25, 2026	93.40	94.06	92.70	93.30	92.65	0.39%	95,039
Jun 24, 2026	91.92	93.26	91.65	92.94	92.29	1.11%	110,769
Jun 23, 2026	90.39	92.32	89.56	91.92	91.28	1.79%	111,616
Jun 22, 2026	89.70	90.88	89.70	90.30	89.67	1.12%	92,859
Jun 18, 2026	88.66	90.16	88.66	89.30	88.67	1.56%	198,818
Jun 17, 2026	89.94	90.75	86.95	87.93	87.31	-2.70%	106,057
Jun 16, 2026	90.52	91.89	89.94	90.37	89.74	-0.23%	58,656
Jun 15, 2026	92.00	93.02	90.19	90.58	89.95	-1.56%	62,364
Jun 12, 2026	91.60	92.18	91.15	92.02	91.38	0.91%	55,494
Jun 11, 2026	91.07	91.60	89.67	91.19	90.55	1.06%	52,104