TMP | Tompkins Financi | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Tompkins Financi (TMP)

NYSE

$100.38+$1.49 (+1.50%)

Price as of Oct 22, 2026 6:43 PM EDT

$1.4B
Market Cap
56.64%
1-Year Change
Banks - Regional
Industry

1 Month
+0.42%

Low Price$95.73

High Price$99.57
3 Months
+5.57%

Low Price$95.55

High Price$100.83
1 Year
+56.64%

Low Price$61.42

High Price$100.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	99.93	100.08	98.20	98.89	-0.46%	88,635
10/20/2026	97.53	99.90	97.53	99.35	+2.24%	141,082
10/19/2026	97.20	98.29	96.98	97.17	-0.42%	61,208
10/16/2026	97.26	98.96	96.66	97.58	+0.37%	70,668
10/15/2026	96.71	97.96	95.55	97.22	+1.42%	91,614
10/14/2026	94.83	96.50	94.41	95.86	-0.35%	106,357
10/13/2026	97.32	97.57	95.81	96.20	-0.36%	70,827
10/12/2026	95.61	97.05	95.61	96.55	+0.86%	73,445
10/09/2026	96.30	97.15	95.41	95.73	-0.85%	56,544
10/08/2026	96.23	96.98	95.19	96.55	-0.24%	90,496
10/07/2026	96.43	97.48	95.98	96.78	-1.05%	111,529
10/06/2026	98.35	99.06	97.01	97.81	-0.12%	49,772
10/05/2026	98.76	99.28	97.60	97.93	-0.97%	88,165
10/02/2026	98.17	99.40	98.05	98.89	+1.94%	105,679
10/01/2026	95.95	97.26	94.27	97.01	+0.79%	94,728
09/30/2026	97.21	97.99	95.64	96.25	-0.73%	140,466
09/29/2026	97.55	98.84	96.05	96.96	-0.77%	103,112
09/28/2026	99.07	99.50	97.42	97.71	-1.87%	106,702
09/25/2026	98.57	100.13	98.40	99.57	+1.46%	136,485
09/24/2026	97.44	98.47	97.00	98.14	+1.50%	70,087
09/23/2026	97.80	98.50	96.49	96.69	-1.16%	104,221
09/22/2026	99.46	99.68	97.64	97.82	-0.67%	96,891
09/21/2026	99.64	100.33	97.82	98.48	-0.87%	105,181
09/18/2026	98.14	101.00	96.32	99.34	+1.32%	452,524
09/17/2026	98.68	99.73	98.05	98.05	+0.46%	87,880
09/16/2026	99.33	99.64	95.93	97.60	-1.47%	123,519
09/15/2026	98.80	99.75	98.24	99.06	+0.18%	91,938
09/14/2026	99.03	99.91	98.28	98.88	+0.05%	117,025
09/11/2026	99.41	100.21	97.85	98.83	+0.54%	79,193
09/10/2026	96.63	98.33	96.33	98.30	+1.37%	76,428
09/09/2026	97.60	97.74	96.06	96.97	-1.47%	101,352
09/08/2026	99.10	99.20	97.88	98.42	-1.15%	116,513
09/04/2026	98.06	100.55	98.06	99.57	+0.89%	144,648
09/03/2026	98.33	99.31	98.05	98.69	+1.16%	94,034
09/02/2026	95.54	97.92	95.54	97.56	+2.10%	111,830
09/01/2026	96.20	97.24	94.79	95.55	-1.62%	127,292
08/31/2026	97.94	98.10	95.58	97.12	-0.70%	91,210
08/28/2026	97.75	98.34	97.29	97.80	+0.45%	91,847
08/27/2026	97.04	98.18	95.45	97.36	-0.18%	177,063
08/26/2026	98.47	98.49	97.30	97.54	-0.16%	83,892
08/25/2026	98.90	98.90	97.10	97.70	-0.21%	130,547
08/24/2026	97.86	99.55	97.86	97.91	0.00%	94,257
08/21/2026	97.65	98.55	96.83	97.91	+0.81%	157,751
08/20/2026	97.05	97.68	96.15	97.12	+0.05%	43,660
08/19/2026	100.47	100.96	96.99	97.07	-3.17%	75,055
08/18/2026	100.44	100.85	98.66	100.25	-0.03%	124,021
08/17/2026	100.44	101.15	99.85	100.28	-0.92%	70,707
08/14/2026	101.32	102.59	100.38	101.21	+0.08%	103,619
08/13/2026	100.87	101.40	100.22	101.13	+0.81%	99,423
08/12/2026	99.52	101.69	99.52	100.32	+1.23%	123,278
08/11/2026	97.81	99.10	97.81	99.10	+1.63%	98,197
08/10/2026	97.99	99.07	96.56	97.51	-1.24%	111,993
08/07/2026	99.11	99.29	97.89	98.73	-0.46%	52,090
08/07/2026	$0.70 Dividend
08/06/2026	100.74	100.79	98.97	99.19	-0.90%	52,593
08/05/2026	101.28	101.29	99.77	100.09	-0.73%	103,145
08/04/2026	100.39	101.29	99.01	100.83	+0.61%	94,853
08/03/2026	98.65	101.21	98.65	100.21	+1.08%	77,401
07/31/2026	98.61	100.29	97.22	99.14	+0.47%	95,870
07/30/2026	99.11	99.90	98.15	98.67	-0.07%	81,390
07/29/2026	99.45	100.89	97.81	98.74	-1.79%	97,208
07/28/2026	98.35	101.28	97.92	100.54	+1.58%	156,139
07/27/2026	100.92	101.31	97.72	98.98	-1.42%	156,300
07/24/2026	96.50	100.78	93.81	100.41	+9.14%	182,274
07/24/2026	$2.04 Earnings
07/23/2026	91.22	92.61	90.94	92.00	-0.47%	107,579
07/22/2026	93.37	93.39	91.33	92.44	-1.31%	102,083
07/21/2026	92.07	93.89	91.93	93.67	+1.09%	91,013
07/20/2026	93.50	93.67	92.23	92.66	-0.78%	84,321
07/17/2026	93.58	94.53	92.43	93.38	-1.32%	123,501
07/16/2026	92.46	95.65	92.46	94.63	+2.55%	79,859
07/15/2026	90.30	92.70	90.30	92.28	+1.81%	64,536
07/14/2026	91.41	91.96	90.58	90.64	-0.25%	49,810
07/13/2026	90.84	91.71	90.12	90.87	+0.03%	111,727
07/10/2026	91.29	91.90	90.51	90.84	-0.50%	83,849
07/09/2026	90.54	91.90	90.54	91.30	+0.93%	64,026
07/08/2026	92.16	92.31	89.98	90.45	-2.61%	87,982
07/07/2026	93.75	94.41	92.45	92.87	-1.17%	93,865
07/06/2026	93.47	94.77	93.06	93.98	+0.11%	87,032
07/02/2026	95.69	95.69	92.81	93.88	-1.44%	86,326
07/01/2026	93.81	96.44	93.81	95.25	+1.48%	106,546
06/30/2026	92.81	94.20	92.30	93.86	+0.95%	76,885
06/29/2026	93.34	93.48	92.13	92.97	-0.59%	111,140
06/26/2026	92.83	93.67	91.90	93.53	+0.95%	289,531
06/25/2026	92.75	93.40	92.05	92.65	+0.39%	95,039
06/24/2026	91.28	92.61	91.01	92.29	+1.11%	110,769
06/23/2026	89.76	91.68	88.93	91.28	+1.79%	111,616
06/22/2026	89.07	90.24	89.07	89.67	+1.12%	92,859
06/18/2026	88.04	89.53	88.04	88.67	+1.56%	198,818
06/17/2026	89.31	90.11	86.34	87.31	-2.70%	106,057
06/16/2026	89.89	91.25	89.30	89.74	-0.23%	58,656
06/15/2026	91.36	92.37	89.56	89.95	-1.56%	62,364
06/12/2026	90.96	91.53	90.51	91.38	+0.91%	55,494
06/11/2026	90.43	90.96	89.04	90.55	+1.06%	52,104
06/10/2026	89.37	90.36	88.25	89.60	+0.84%	86,326
06/09/2026	88.00	89.62	88.00	88.85	+1.77%	61,313
06/08/2026	87.24	88.38	86.86	87.30	+0.58%	50,727
06/05/2026	86.07	87.56	85.01	86.80	+0.80%	111,074
06/04/2026	84.16	86.24	83.03	86.11	+3.86%	81,979
06/03/2026	85.14	85.29	82.84	82.91	-3.01%	49,583