Tompkins Financial Corporation (TMP)
NYSEAMERICAN: TMP · Real-Time Price · USD
82.06
-1.13 (-1.36%)
At close: May 15, 2026, 4:00 PM EDT
82.06
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
Tompkins Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 82.25 | 83.41 | 81.47 | 82.01 | - | -1.42% | 46,780 |
| 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 | 0.02% | 58,997 |
| May 7, 2026 | 85.63 | 86.45 | 85.31 | 85.75 | 85.09 | -0.08% | 41,707 |
| May 6, 2026 | 85.51 | 86.37 | 84.86 | 85.82 | 85.16 | 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 | 82.41 | -1.77% | 37,123 |
| May 1, 2026 | 84.15 | 85.08 | 83.00 | 84.55 | 83.90 | 0.33% | 43,234 |
| Apr 30, 2026 | 83.09 | 84.61 | 82.75 | 84.27 | 83.62 | 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 | 84.91 | 1.64% | 61,071 |
| Apr 27, 2026 | 82.85 | 84.99 | 82.83 | 84.19 | 83.54 | 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 | 84.59 | -0.50% | 53,261 |
| Apr 17, 2026 | 84.69 | 86.76 | 84.06 | 85.68 | 85.02 | 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 | 83.67 | -0.96% | 52,806 |
| Apr 13, 2026 | 84.00 | 85.27 | 83.45 | 85.14 | 84.48 | 1.00% | 52,896 |
| Apr 10, 2026 | 85.61 | 85.61 | 83.65 | 84.30 | 83.65 | -1.43% | 54,213 |
| Apr 9, 2026 | 83.34 | 86.37 | 82.64 | 85.52 | 84.86 | 1.57% | 68,555 |
| Apr 8, 2026 | 83.47 | 84.36 | 83.29 | 84.20 | 83.55 | 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 | 80.07 | 0.40% | 54,563 |
| Apr 2, 2026 | 78.49 | 80.44 | 78.39 | 80.37 | 79.75 | 1.63% | 37,546 |
| Apr 1, 2026 | 78.86 | 80.38 | 77.93 | 79.08 | 78.47 | 0.30% | 59,030 |
| Mar 31, 2026 | 77.98 | 79.05 | 77.08 | 78.84 | 78.23 | 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 | 75.87 | -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 |
| Mar 24, 2026 | 75.22 | 77.18 | 75.22 | 76.17 | 75.58 | 0.44% | 47,027 |
| Mar 23, 2026 | 75.37 | 77.20 | 75.22 | 75.84 | 75.25 | 2.58% | 64,555 |
| Mar 20, 2026 | 74.55 | 74.74 | 72.79 | 73.93 | 73.36 | -0.50% | 176,513 |
| Mar 19, 2026 | 73.32 | 75.02 | 72.72 | 74.30 | 73.72 | 0.95% | 55,647 |
| Mar 18, 2026 | 73.47 | 73.92 | 72.82 | 73.60 | 73.03 | -0.22% | 61,858 |
| Mar 17, 2026 | 75.00 | 75.91 | 73.69 | 73.76 | 73.19 | -0.90% | 68,711 |
| Mar 16, 2026 | 74.08 | 75.32 | 74.08 | 74.43 | 73.85 | 0.58% | 35,552 |
| Mar 13, 2026 | 75.03 | 75.62 | 73.84 | 74.00 | 73.43 | -0.54% | 61,285 |
| Mar 12, 2026 | 73.10 | 74.77 | 72.56 | 74.40 | 73.82 | 0.05% | 45,676 |
| Mar 11, 2026 | 73.77 | 75.54 | 73.77 | 74.36 | 73.78 | -1.17% | 60,336 |
| Mar 10, 2026 | 73.70 | 76.36 | 73.70 | 75.24 | 74.66 | 0.79% | 71,004 |
| Mar 9, 2026 | 71.78 | 74.81 | 71.59 | 74.65 | 74.07 | -0.60% | 76,641 |
| Mar 6, 2026 | 75.32 | 76.34 | 73.84 | 75.10 | 74.52 | -3.00% | 49,145 |