TMP | Tompkins Financi | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Tompkins Financi (TMP)

NYSE

$100.55-$0.28 (-0.28%)

Price as of Nov 11, 2026 7:30 PM EST

$1.4B
Market Cap
52.55%
1-Year Change
Banks - Regional
Industry

1 Month
+6.11%

Low Price$95.15

High Price$101.84
3 Months
+4.18%

Low Price$94.84

High Price$101.84
1 Year
+52.55%

Low Price$62.57

High Price$101.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	100.72	101.26	99.57	100.83	+0.07%	72,744
11/09/2026	100.75	101.94	99.86	100.76	+1.33%	113,253
11/06/2026	99.05	100.57	99.00	99.44	+0.16%	125,876
11/06/2026	$0.74 Dividend
11/05/2026	103.41	104.40	98.86	99.28	-2.51%	137,246
11/04/2026	101.40	104.22	100.84	101.84	+2.88%	168,476
11/03/2026	100.54	100.96	98.57	98.99	-1.72%	113,048
11/02/2026	99.34	101.51	98.71	100.73	+1.97%	107,155
10/30/2026	101.26	101.59	98.32	98.78	-2.09%	108,020
10/29/2026	100.87	102.73	100.47	100.89	+0.53%	137,786
10/28/2026	101.38	101.81	99.78	100.35	-1.07%	158,510
10/27/2026	102.24	102.41	99.34	101.43	-0.27%	114,099
10/26/2026	101.12	103.40	100.42	101.71	+1.25%	165,593
10/23/2026	100.95	102.04	99.58	100.45	+0.42%	145,607
10/23/2026	$2.00 Earnings
10/22/2026	98.56	100.38	98.56	100.03	+1.91%	83,451
10/21/2026	99.19	99.34	97.47	98.16	-0.46%	88,635
10/20/2026	96.81	99.16	96.81	98.61	+2.24%	141,082
10/19/2026	96.48	97.56	96.26	96.45	-0.42%	61,208
10/16/2026	96.54	98.23	95.94	96.86	+0.37%	70,668
10/15/2026	95.99	97.23	94.84	96.50	+1.42%	91,614
10/14/2026	94.13	95.79	93.71	95.15	-0.35%	106,357
10/13/2026	96.60	96.85	95.10	95.49	-0.36%	70,827
10/12/2026	94.90	96.33	94.90	95.84	+0.86%	73,445
10/09/2026	95.59	96.43	94.70	95.02	-0.85%	56,544
10/08/2026	95.52	96.26	94.49	95.84	-0.24%	90,496
10/07/2026	95.72	96.76	95.27	96.06	-1.05%	111,529
10/06/2026	97.62	98.33	96.29	97.09	-0.12%	49,772
10/05/2026	98.03	98.55	96.88	97.21	-0.97%	88,165
10/02/2026	97.44	98.66	97.32	98.16	+1.94%	105,679
10/01/2026	95.24	96.54	93.57	96.29	+0.79%	94,728
09/30/2026	96.49	97.27	94.93	95.54	-0.73%	140,466
09/29/2026	96.83	98.11	95.34	96.24	-0.77%	103,112
09/28/2026	98.34	98.76	96.70	96.99	-1.87%	106,702
09/25/2026	97.84	99.39	97.67	98.83	+1.46%	136,485
09/24/2026	96.72	97.74	96.28	97.41	+1.50%	70,087
09/23/2026	97.08	97.77	95.78	95.97	-1.16%	104,221
09/22/2026	98.72	98.94	96.92	97.10	-0.67%	96,891
09/21/2026	98.90	99.59	97.10	97.75	-0.87%	105,181
09/18/2026	97.41	100.25	95.61	98.61	+1.32%	452,524
09/17/2026	97.95	98.99	97.32	97.32	+0.46%	87,880
09/16/2026	98.60	98.90	95.22	96.88	-1.47%	123,519
09/15/2026	98.07	99.01	97.51	98.33	+0.18%	91,938
09/14/2026	98.30	99.17	97.55	98.15	+0.05%	117,025
09/11/2026	98.67	99.46	97.13	98.10	+0.54%	79,193
09/10/2026	95.92	97.60	95.62	97.57	+1.37%	76,428
09/09/2026	96.88	97.02	95.35	96.25	-1.47%	101,352
09/08/2026	98.37	98.47	97.16	97.69	-1.15%	116,513
09/04/2026	97.33	99.81	97.33	98.83	+0.89%	144,648
09/03/2026	97.60	98.58	97.32	97.96	+1.16%	94,034
09/02/2026	94.83	97.20	94.83	96.84	+2.10%	111,830
09/01/2026	95.49	96.52	94.09	94.84	-1.62%	127,292
08/31/2026	97.22	97.37	94.88	96.40	-0.70%	91,210
08/28/2026	97.03	97.61	96.57	97.08	+0.45%	91,847
08/27/2026	96.32	97.45	94.74	96.64	-0.18%	177,063
08/26/2026	97.74	97.76	96.58	96.82	-0.16%	83,892
08/25/2026	98.17	98.17	96.38	96.98	-0.21%	130,547
08/24/2026	97.14	98.81	97.14	97.19	0.00%	94,257
08/21/2026	96.93	97.82	96.11	97.19	+0.81%	157,751
08/20/2026	96.33	96.96	95.44	96.40	+0.05%	43,660
08/19/2026	99.73	100.21	96.27	96.35	-3.17%	75,055
08/18/2026	99.70	100.10	97.93	99.51	-0.03%	124,021
08/17/2026	99.70	100.40	99.11	99.54	-0.92%	70,707
08/14/2026	100.57	101.83	99.63	100.46	+0.08%	103,619
08/13/2026	100.12	100.64	99.48	100.38	+0.81%	99,423
08/12/2026	98.78	100.93	98.78	99.58	+1.23%	123,278
08/11/2026	97.09	98.37	97.09	98.37	+1.63%	98,197
08/10/2026	97.27	98.34	95.84	96.79	-1.24%	111,993
08/07/2026	98.38	98.56	97.17	98.00	-0.46%	52,090
08/07/2026	$0.70 Dividend
08/06/2026	99.99	100.04	98.24	98.46	-0.90%	52,593
08/05/2026	100.53	100.54	99.03	99.35	-0.73%	103,145
08/04/2026	99.65	100.54	98.27	100.08	+0.61%	94,853
08/03/2026	97.92	100.46	97.92	99.47	+1.08%	77,401
07/31/2026	97.88	99.55	96.50	98.41	+0.47%	95,870
07/30/2026	98.38	99.17	97.42	97.94	-0.07%	81,390
07/29/2026	98.71	100.14	97.09	98.01	-1.79%	97,208
07/28/2026	97.62	100.53	97.20	99.80	+1.58%	156,139
07/27/2026	100.17	100.56	97.00	98.25	-1.42%	156,300
07/24/2026	95.79	100.03	93.11	99.67	+9.14%	182,274
07/24/2026	$2.04 Earnings
07/23/2026	90.54	91.92	90.27	91.32	-0.47%	107,579
07/22/2026	92.68	92.70	90.65	91.75	-1.31%	102,083
07/21/2026	91.39	93.19	91.25	92.98	+1.09%	91,013
07/20/2026	92.81	92.98	91.55	91.97	-0.78%	84,321
07/17/2026	92.89	93.83	91.74	92.69	-1.32%	123,501
07/16/2026	91.77	94.95	91.77	93.93	+2.55%	79,859
07/15/2026	89.63	92.01	89.63	91.60	+1.81%	64,536
07/14/2026	90.74	91.28	89.91	89.97	-0.25%	49,810
07/13/2026	90.17	91.03	89.45	90.20	+0.03%	111,727
07/10/2026	90.61	91.22	89.84	90.17	-0.50%	83,849
07/09/2026	89.87	91.22	89.87	90.62	+0.93%	64,026
07/08/2026	91.48	91.63	89.31	89.78	-2.61%	87,982
07/07/2026	93.05	93.72	91.76	92.19	-1.17%	93,865
07/06/2026	92.78	94.07	92.37	93.28	+0.11%	87,032
07/02/2026	94.99	94.99	92.12	93.18	-1.44%	86,326
07/01/2026	93.11	95.73	93.11	94.54	+1.48%	106,546
06/30/2026	92.12	93.50	91.62	93.16	+0.95%	76,885
06/29/2026	92.65	92.79	91.45	92.29	-0.59%	111,140
06/26/2026	92.15	92.98	91.22	92.84	+0.95%	289,531