Tompkins Financial Corporation Common Stock (TMP)

98.14
+1.45 (1.50%)
NYSE · Last Trade: Sep 24th, 9:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tompkins Financial Corporation Common Stock (TMP)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202697.4498.4797.0098.1470,16598.14
9/23/202697.8098.5096.4996.69104,22096.69
9/22/202699.4699.6897.6497.8296,89097.82
9/21/202699.64100.3397.8298.48105,39998.48
9/18/202698.14101.0096.3299.34452,55199.34
9/17/202698.6899.7298.0598.0587,88198.05
9/16/202699.3399.6495.9397.60123,51897.60
9/15/202698.8099.7598.2499.0691,94499.06
9/14/202699.0399.9198.2898.88117,02998.88
9/11/202699.41100.2097.8598.8379,19498.83
9/10/202696.6398.3396.3398.3076,44098.30
9/09/202697.6097.7496.0696.97101,35296.97
9/08/202699.1099.2097.8898.42116,51498.42
9/04/202698.06100.5598.0699.57144,64899.57
9/03/202698.3399.3198.0598.6994,03798.69
9/02/202695.5497.9295.5497.56111,82897.56
9/01/202696.2097.2494.7995.55127,29395.55
8/31/202697.9498.1095.5897.1291,21197.12
8/28/202697.7598.3497.2897.8091,84897.80
8/27/202697.0498.1895.4597.36177,06897.36
8/26/202698.4798.4997.3097.5483,89897.54
8/25/202698.9098.9097.1097.70130,55597.70
8/24/202697.8699.5597.8697.9194,25697.91
8/21/202697.6598.5596.8397.91157,75297.91
8/20/202697.0597.6896.1597.1243,66197.12
8/19/2026100.47100.9696.9997.0775,05797.07
8/18/2026100.44100.8598.66100.25124,021100.25
8/17/2026100.44101.1599.85100.2870,708100.28
8/14/2026101.32102.58100.38101.21103,620101.21
8/13/2026100.87101.39100.22101.1399,423101.13
8/12/202699.52101.6999.52100.32123,280100.32
8/11/202697.8199.1097.8199.1098,19799.10
8/10/202697.9999.0796.5697.51111,99597.51
8/07/202699.1199.2997.8998.7352,09098.73
8/06/2026101.45101.5099.6799.8952,59599.19
8/05/2026101.99102.00100.47100.80103,240100.09
8/04/2026101.10102.0099.70101.5494,853100.83
8/03/202699.35101.9299.35100.9277,401100.21
7/31/202699.31101.0097.9199.8495,87199.14
7/30/202699.81100.6198.8499.3781,39098.67
7/29/2026100.15101.6098.5099.4497,20898.74
7/28/202699.04101.9998.62101.25156,235100.54
7/27/2026101.63102.0298.4199.68156,30098.98
7/24/202697.18101.4994.47101.12182,274100.41
7/23/202691.8693.2691.5892.65107,68092.00
7/22/202694.0394.0591.9793.09102,08392.44
7/21/202692.7294.5592.5894.3391,01493.67
7/20/202694.1694.3392.8893.3184,32292.66
7/17/202694.2495.2093.0894.04123,50293.38
7/16/202693.1196.3393.1195.3079,85894.63
7/15/202690.9493.3590.9492.9364,53792.28
7/14/202692.0692.6191.2291.2849,81190.64
7/13/202691.4892.3690.7591.51111,73290.87
7/10/202691.9392.5591.1591.4883,85090.84
7/09/202691.1892.5591.1891.9464,02891.30
7/08/202692.8192.9790.6191.0987,98390.45
7/07/202694.4195.0893.1093.5393,86792.87
7/06/202694.1395.4493.7294.6487,03293.98
7/02/202696.3796.3793.4694.5486,32693.88
7/01/202694.4797.1294.4795.92106,54695.25
6/30/202693.4694.8692.9594.5276,88593.86
6/29/202694.0094.1492.7893.63111,14192.97
6/26/202693.4994.3392.5594.19289,53193.53
6/25/202693.4094.0692.7093.3095,03992.65