S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Tompkins Financi (TMP)

NYSE

$91.62+$1.32 (+1.46%)

Price as of Jun 23, 2026 4:24 PM EDT

$1.3B
Market Cap
50.35%
1-Year Change
Banks - Regional
Industry

1 Month
+5.24%

Low Price$83.50

High Price$92.02
3 Months
+23.10%

Low Price$76.46

High Price$92.02
1 Year
+50.35%

Low Price$62.02

High Price$92.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	89.70	90.88	89.70	90.30	+1.12%	92,859
06/18/2026	88.66	90.16	88.66	89.30	+1.56%	198,818
06/17/2026	89.94	90.75	86.95	87.93	-2.70%	106,057
06/16/2026	90.52	91.89	89.94	90.37	-0.23%	58,656
06/15/2026	92.00	93.02	90.19	90.58	-1.56%	62,364
06/12/2026	91.60	92.18	91.15	92.02	+0.91%	55,494
06/11/2026	91.07	91.60	89.67	91.19	+1.06%	52,104
06/10/2026	90.00	91.00	88.88	90.23	+0.84%	86,326
06/09/2026	88.62	90.25	88.62	89.48	+1.77%	61,313
06/08/2026	87.86	89.00	87.47	87.92	+0.58%	50,727
06/05/2026	86.68	88.18	85.61	87.41	+0.80%	111,074
06/04/2026	84.75	86.85	83.62	86.72	+3.86%	81,979
06/03/2026	85.74	85.89	83.42	83.50	-3.01%	49,583
06/02/2026	84.30	86.75	84.30	86.09	+1.10%	76,939
06/01/2026	85.53	85.53	83.97	85.15	-1.16%	59,456
05/29/2026	86.52	86.91	86.08	86.15	-0.43%	73,872
05/28/2026	86.37	86.84	85.65	86.52	-0.56%	38,965
05/27/2026	87.40	87.90	86.11	87.01	-0.28%	46,816
05/26/2026	85.95	87.62	85.95	87.25	+1.69%	97,519
05/22/2026	85.92	86.41	85.22	85.80	-0.37%	61,655
05/21/2026	84.77	86.12	83.31	86.12	+0.77%	50,005
05/20/2026	83.78	85.76	83.78	85.46	+2.77%	56,913
05/19/2026	83.35	83.87	82.83	83.16	-1.21%	42,772
05/18/2026	82.26	84.27	82.26	84.18	+2.58%	41,471
05/15/2026	82.25	83.41	81.47	82.06	-1.36%	67,644
05/14/2026	82.96	84.21	82.88	83.19	+0.51%	46,738
05/13/2026	83.50	83.72	82.37	82.77	-1.05%	52,076
05/12/2026	83.56	83.78	81.73	83.65	-0.13%	56,831
05/11/2026	85.87	85.99	83.48	83.76	-2.34%	32,783
05/08/2026	85.01	86.22	83.97	85.77	+0.81%	58,997
05/08/2026	$0.67 Dividend
05/07/2026	84.96	85.77	84.64	85.08	-0.08%	41,707
05/06/2026	84.84	85.69	84.20	85.15	+0.99%	51,744
05/05/2026	82.95	84.54	82.13	84.32	+2.32%	53,878
05/04/2026	83.50	83.72	82.15	82.40	-1.77%	37,123
05/01/2026	83.49	84.42	82.35	83.89	+0.33%	43,234
04/30/2026	82.44	83.94	82.10	83.61	+0.79%	85,848
04/29/2026	84.31	84.57	82.56	82.96	-2.29%	74,765
04/28/2026	84.23	85.98	83.42	84.90	+1.64%	61,071
04/27/2026	82.20	84.33	82.18	83.53	+2.26%	51,054
04/24/2026	80.09	83.64	80.09	81.69	-2.82%	89,438
04/24/2026	$1.82 Earnings
04/23/2026	83.11	84.06	82.83	84.06	+1.29%	52,782
04/22/2026	82.67	83.68	81.86	82.99	+0.37%	78,190
04/21/2026	84.26	84.58	82.47	82.68	-2.25%	80,141
04/20/2026	84.36	85.63	84.36	84.58	-0.50%	53,261
04/17/2026	84.03	86.08	83.40	85.01	+2.59%	82,210
04/16/2026	82.70	83.08	82.28	82.87	-0.29%	52,633
04/15/2026	83.48	83.48	82.38	83.11	-0.66%	51,858
04/14/2026	84.00	84.56	83.39	83.66	-0.96%	52,806
04/13/2026	83.34	84.60	82.79	84.47	+1.00%	52,896
04/10/2026	84.94	84.94	83.00	83.64	-1.43%	54,213
04/09/2026	82.69	85.70	81.99	84.85	+1.57%	68,555
04/08/2026	82.82	83.70	82.64	83.54	+3.94%	148,560
04/07/2026	79.48	80.72	79.48	80.38	+0.40%	74,779
04/06/2026	79.48	80.70	79.37	80.06	+0.40%	54,563
04/02/2026	77.88	79.81	77.78	79.74	+1.63%	37,546
04/01/2026	78.24	79.75	77.32	78.46	+0.30%	59,030
03/31/2026	77.37	78.43	76.47	78.22	+2.44%	67,270
03/30/2026	76.47	77.05	75.44	76.36	+0.65%	71,739
03/27/2026	76.49	76.99	75.19	75.86	-0.93%	58,708
03/26/2026	76.10	77.04	75.68	76.58	+0.09%	53,036
03/25/2026	76.82	76.83	75.88	76.51	+1.23%	59,058
03/24/2026	74.63	76.57	74.63	75.57	+0.44%	47,027
03/23/2026	74.78	76.60	74.63	75.25	+2.58%	64,555
03/20/2026	73.97	74.16	72.22	73.35	-0.50%	176,533
03/19/2026	72.75	74.43	72.15	73.72	+0.95%	55,647
03/18/2026	72.90	73.34	72.25	73.02	-0.22%	61,858
03/17/2026	74.41	75.32	73.11	73.18	-0.90%	68,711
03/16/2026	73.50	74.73	73.50	73.85	+0.58%	35,552
03/13/2026	74.44	75.03	73.26	73.42	-0.54%	61,285
03/12/2026	72.53	74.19	71.99	73.82	+0.05%	45,676
03/11/2026	73.19	74.95	73.19	73.78	-1.17%	60,336
03/10/2026	73.12	75.76	73.12	74.65	+0.79%	71,004
03/09/2026	71.22	74.23	71.03	74.07	-0.60%	76,641
03/06/2026	74.73	75.74	73.26	74.51	-3.00%	49,145
03/05/2026	77.44	77.44	75.77	76.82	-1.80%	90,822
03/04/2026	78.40	78.40	77.50	78.22	+1.27%	42,189
03/03/2026	75.39	77.68	75.24	77.24	-0.74%	52,220
03/02/2026	74.81	77.99	74.81	77.82	+2.24%	45,668
02/27/2026	77.91	78.11	76.11	76.11	-4.58%	77,264
02/26/2026	80.23	81.56	78.68	79.76	-0.75%	42,897
02/25/2026	78.97	80.37	77.80	80.37	+2.65%	102,882
02/24/2026	78.16	79.71	77.74	78.29	-0.10%	104,246
02/23/2026	82.15	82.96	78.00	78.37	-4.83%	86,145
02/20/2026	80.82	82.35	80.82	82.35	+1.31%	131,384
02/19/2026	81.22	82.30	81.18	81.29	-1.03%	62,116
02/18/2026	82.63	84.24	81.67	82.13	-1.23%	52,461
02/17/2026	82.26	83.56	82.26	83.16	+1.27%	49,014
02/13/2026	82.18	82.62	80.83	82.11	-0.43%	52,971
02/13/2026	$0.67 Dividend
02/12/2026	83.69	83.69	80.98	82.47	-0.89%	72,915
02/11/2026	83.78	83.85	82.40	83.21	-0.90%	72,012
02/10/2026	83.39	85.58	83.39	83.97	+0.15%	251,276
02/09/2026	83.24	84.77	83.16	83.84	+1.00%	66,107
02/06/2026	83.66	85.19	83.01	83.01	-0.20%	112,772
02/05/2026	79.30	83.61	79.30	83.18	+1.36%	101,757
02/04/2026	82.86	84.04	79.52	82.07	+0.30%	85,835
02/03/2026	79.48	82.15	79.48	81.82	+2.48%	78,518
02/02/2026	78.41	80.44	77.66	79.84	+1.25%	83,307