Tompkins Financial Corporation TMP
AMEX · United States · Finance
$98.57+1.55 (+1.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $96.25 | -0.73% | $97.21 | $97.99 | $95.64 | 140.50K |
| 2026-09-29 | $96.96 | -0.77% | $97.55 | $98.84 | $96.05 | 101.10K |
| 2026-09-28 | $97.71 | -1.87% | $99.07 | $99.50 | $97.42 | 106.20K |
| 2026-09-25 | $99.57 | +1.46% | $98.57 | $100.13 | $98.40 | 136.50K |
| 2026-09-24 | $98.14 | +1.50% | $97.44 | $98.47 | $97.00 | 70.20K |
| 2026-09-23 | $96.69 | -1.16% | $97.80 | $98.50 | $96.49 | 104.20K |
| 2026-09-22 | $97.82 | -0.67% | $99.46 | $99.68 | $97.64 | 96.90K |
| 2026-09-21 | $98.48 | -0.87% | $99.64 | $100.33 | $97.82 | 104.40K |
| 2026-09-18 | $99.34 | +1.32% | $98.14 | $101.00 | $96.32 | 452.50K |
| 2026-09-17 | $98.05 | +0.46% | $98.68 | $99.73 | $98.05 | 87.90K |
| 2026-09-16 | $97.60 | -1.47% | $99.33 | $99.64 | $95.93 | 123.50K |
| 2026-09-15 | $99.06 | +0.18% | $98.80 | $99.75 | $98.24 | 91.90K |
| 2026-09-14 | $98.88 | +0.05% | $99.03 | $99.91 | $98.28 | 117.00K |
| 2026-09-11 | $98.83 | +0.54% | $99.41 | $100.21 | $97.85 | 77.00K |
| 2026-09-10 | $98.30 | +1.37% | $96.63 | $98.33 | $96.33 | 76.40K |
| 2026-09-09 | $96.97 | -1.47% | $97.60 | $97.74 | $96.06 | 101.40K |
| 2026-09-08 | $98.42 | -1.15% | $99.10 | $99.20 | $97.88 | 116.50K |
| 2026-09-04 | $99.57 | +0.89% | $98.06 | $100.55 | $98.06 | 144.60K |
| 2026-09-03 | $98.69 | +1.16% | $98.33 | $99.31 | $98.05 | 94.00K |
| 2026-09-02 | $97.56 | +2.10% | $95.54 | $97.92 | $95.54 | 111.80K |
| 2026-09-01 | $95.55 | -1.62% | $96.20 | $97.24 | $94.79 | 127.30K |
| 2026-08-31 | $97.12 | -0.70% | $97.94 | $98.10 | $95.58 | 91.20K |
| 2026-08-28 | $97.80 | +0.45% | $97.75 | $98.34 | $97.29 | 91.80K |
| 2026-08-27 | $97.36 | -0.18% | $97.04 | $98.18 | $95.45 | 177.10K |
| 2026-08-26 | $97.54 | -0.16% | $98.47 | $98.49 | $97.30 | 83.90K |
| 2026-08-25 | $97.70 | -0.21% | $98.90 | $98.90 | $97.10 | 130.50K |
| 2026-08-24 | $97.91 | 0.00% | $97.86 | $99.55 | $97.86 | 94.30K |
| 2026-08-21 | $97.91 | +0.81% | $97.65 | $98.55 | $96.83 | 157.80K |
| 2026-08-20 | $97.12 | +0.05% | $97.05 | $97.68 | $96.15 | 43.70K |
| 2026-08-19 | $97.07 | -3.17% | $100.47 | $100.96 | $96.99 | 75.10K |
| 2026-08-18 | $100.25 | -0.03% | $100.44 | $100.85 | $98.66 | 124.00K |
| 2026-08-17 | $100.28 | -0.92% | $100.44 | $101.15 | $99.85 | 70.70K |
| 2026-08-14 | $101.21 | +0.08% | $101.32 | $102.59 | $100.38 | 103.60K |
| 2026-08-13 | $101.13 | +0.81% | $100.87 | $101.40 | $100.22 | 99.40K |
| 2026-08-12 | $100.32 | +1.23% | $99.52 | $101.69 | $99.52 | 118.90K |
| 2026-08-11 | $99.10 | +1.63% | $97.81 | $99.10 | $97.81 | 98.20K |
| 2026-08-10 | $97.51 | -1.24% | $97.99 | $99.07 | $96.56 | 112.00K |
| 2026-08-07 | $98.73 | -1.16% | $99.11 | $99.29 | $97.89 | 52.10K |
| 2026-08-06 | $99.89 | -0.90% | $101.45 | $101.50 | $99.67 | 52.60K |
| 2026-08-05 | $100.80 | -0.73% | $101.99 | $102.00 | $100.47 | 103.20K |
| 2026-08-04 | $101.54 | +0.61% | $101.10 | $102.00 | $99.70 | 94.90K |
| 2026-08-03 | $100.92 | +1.08% | $99.35 | $101.92 | $99.35 | 77.40K |
| 2026-07-31 | $99.84 | +0.47% | $99.31 | $101.00 | $97.91 | 95.90K |
| 2026-07-30 | $99.37 | -0.07% | $99.81 | $100.61 | $98.84 | 81.40K |
| 2026-07-29 | $99.44 | -1.79% | $100.15 | $101.60 | $98.50 | 97.20K |
| 2026-07-28 | $101.25 | +1.58% | $99.04 | $101.99 | $98.62 | 156.20K |
| 2026-07-27 | $99.68 | -1.42% | $101.63 | $102.02 | $98.41 | 156.30K |
| 2026-07-24 | $101.12 | +9.14% | $97.18 | $101.49 | $94.47 | 182.30K |
| 2026-07-23 | $92.65 | -0.47% | $91.86 | $93.26 | $91.58 | 107.70K |
| 2026-07-22 | $93.09 | -1.31% | $94.03 | $94.05 | $91.97 | 102.10K |
| 2026-07-21 | $94.33 | +1.09% | $92.72 | $94.55 | $92.58 | 91.00K |
| 2026-07-20 | $93.31 | -0.78% | $94.16 | $94.33 | $92.88 | 84.30K |
| 2026-07-17 | $94.04 | -1.32% | $94.24 | $95.20 | $93.08 | 123.50K |
| 2026-07-16 | $95.30 | +2.55% | $93.11 | $96.33 | $93.11 | 79.90K |
| 2026-07-15 | $92.93 | +1.81% | $90.94 | $93.35 | $90.94 | 64.20K |
| 2026-07-14 | $91.28 | -0.25% | $92.06 | $92.61 | $91.22 | 49.80K |
| 2026-07-13 | $91.51 | +0.03% | $91.48 | $92.36 | $90.76 | 111.70K |
| 2026-07-10 | $91.48 | -0.50% | $91.93 | $92.55 | $91.15 | 83.80K |
| 2026-07-09 | $91.94 | +0.93% | $91.18 | $92.55 | $91.18 | 64.00K |
| 2026-07-08 | $91.09 | -2.61% | $92.81 | $92.97 | $90.61 | 88.00K |
| 2026-07-07 | $93.53 | -1.17% | $94.41 | $95.08 | $93.10 | 93.90K |
| 2026-07-06 | $94.64 | +0.11% | $94.13 | $95.44 | $93.72 | 87.00K |
| 2026-07-02 | $94.54 | -1.44% | $96.37 | $96.37 | $93.46 | 86.30K |
| 2026-07-01 | $95.92 | +1.48% | $94.47 | $97.12 | $94.47 | 106.50K |
| 2026-06-30 | $94.52 | +0.95% | $93.46 | $94.86 | $92.95 | 76.90K |
| 2026-06-29 | $93.63 | -0.59% | $94.00 | $94.14 | $92.78 | 111.10K |
| 2026-06-26 | $94.19 | +0.95% | $93.49 | $94.33 | $92.55 | 289.50K |
| 2026-06-25 | $93.30 | +0.39% | $93.40 | $94.06 | $92.70 | 95.00K |
| 2026-06-24 | $92.94 | +1.11% | $91.92 | $93.26 | $91.65 | 110.80K |
| 2026-06-23 | $91.92 | +1.79% | $90.39 | $92.32 | $89.56 | 111.60K |
| 2026-06-22 | $90.30 | +1.12% | $89.70 | $90.88 | $89.70 | 92.80K |
| 2026-06-18 | $89.30 | +1.56% | $88.66 | $90.16 | $88.66 | 198.80K |
| 2026-06-17 | $87.93 | -2.70% | $89.94 | $90.75 | $86.95 | 106.10K |
| 2026-06-16 | $90.37 | -0.23% | $90.52 | $91.89 | $89.94 | 58.70K |
| 2026-06-15 | $90.58 | -1.56% | $92.00 | $93.02 | $90.19 | 62.40K |
| 2026-06-12 | $92.02 | +0.91% | $91.60 | $92.18 | $91.15 | 55.50K |
| 2026-06-11 | $91.19 | +1.06% | $91.07 | $91.60 | $89.67 | 52.10K |
| 2026-06-10 | $90.23 | +0.84% | $90.00 | $91.00 | $88.88 | 86.30K |
| 2026-06-09 | $89.48 | +1.77% | $88.62 | $90.25 | $88.62 | 61.30K |
| 2026-06-08 | $87.92 | +0.58% | $87.86 | $89.00 | $87.47 | 50.70K |
| 2026-06-05 | $87.41 | +0.80% | $86.68 | $88.18 | $85.61 | 111.10K |
| 2026-06-04 | $86.72 | +3.86% | $84.75 | $86.85 | $83.62 | 82.00K |
| 2026-06-03 | $83.50 | -3.01% | $85.74 | $85.89 | $83.42 | 49.60K |
| 2026-06-02 | $86.09 | +1.10% | $84.30 | $86.75 | $84.30 | 76.90K |
| 2026-06-01 | $85.15 | -1.16% | $85.53 | $85.53 | $83.97 | 59.50K |
| 2026-05-29 | $86.15 | -0.43% | $86.52 | $86.91 | $86.08 | 73.90K |
| 2026-05-28 | $86.52 | -0.56% | $86.37 | $86.84 | $85.65 | 39.00K |
| 2026-05-27 | $87.01 | -0.28% | $87.40 | $87.90 | $86.11 | 46.80K |
| 2026-05-26 | $87.25 | +1.69% | $85.95 | $87.62 | $85.95 | 97.50K |
| 2026-05-22 | $85.80 | -0.37% | $85.92 | $86.41 | $85.22 | 61.70K |