S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Tompkins Financi (TMP)

NYSE

$97.80-$0.11 (-0.12%)

Price as of Aug 21, 2026 7:30 PM EDT

$1.4B
Market Cap
43.72%
1-Year Change
Banks - Regional
Industry

1 Month
+4.53%

Low Price$97.07

High Price$100.83
3 Months
+14.49%

Low Price$82.91

High Price$100.83
1 Year
+43.72%

Low Price$60.08

High Price$100.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/02/2026	83.71	86.14	83.71	85.49	+1.10%	76,939
06/01/2026	84.93	84.93	83.38	84.55	-1.16%	59,456
05/29/2026	85.91	86.30	85.48	85.55	-0.43%	73,872
05/28/2026	85.76	86.23	85.05	85.91	-0.56%	38,965
05/27/2026	86.79	87.28	85.51	86.40	-0.28%	46,816
05/26/2026	85.35	87.01	85.35	86.64	+1.69%	97,519
05/22/2026	85.32	85.80	84.62	85.20	-0.37%	61,655
05/21/2026	84.18	85.52	82.72	85.52	+0.77%	50,005
05/20/2026	83.19	85.16	83.19	84.86	+2.77%	56,913
05/19/2026	82.77	83.28	82.25	82.58	-1.21%	42,772
05/18/2026	81.68	83.68	81.68	83.59	+2.58%	41,471
05/15/2026	81.67	82.83	80.89	81.48	-1.36%	67,644
05/14/2026	82.38	83.62	82.30	82.61	+0.51%	46,738
05/13/2026	82.91	83.13	81.79	82.19	-1.05%	52,076
05/12/2026	82.97	83.19	81.16	83.06	-0.13%	56,831
05/11/2026	85.27	85.39	82.89	83.17	-2.34%	32,783
05/08/2026	84.41	85.62	83.38	85.17	+0.81%	58,997
05/08/2026	$0.67 Dividend
05/07/2026	84.37	85.17	84.05	84.48	-0.08%	41,707
05/06/2026	84.25	85.09	83.61	84.55	+0.99%	51,744
05/05/2026	82.37	83.95	81.56	83.73	+2.32%	53,878
05/04/2026	82.92	83.13	81.58	81.82	-1.77%	37,123
05/01/2026	82.91	83.82	81.77	83.30	+0.33%	43,234
04/30/2026	81.86	83.36	81.53	83.03	+0.79%	85,848
04/29/2026	83.72	83.98	81.98	82.38	-2.29%	74,765
04/28/2026	83.64	85.38	82.84	84.31	+1.64%	61,071
04/27/2026	81.63	83.74	81.61	82.95	+2.26%	51,054
04/24/2026	79.53	83.06	79.53	81.11	-2.82%	89,438
04/24/2026	$1.82 Earnings
04/23/2026	82.52	83.47	82.25	83.47	+1.29%	52,782
04/22/2026	82.09	83.09	81.28	82.40	+0.37%	78,190
04/21/2026	83.67	83.99	81.89	82.10	-2.25%	80,141
04/20/2026	83.76	85.03	83.76	83.99	-0.50%	53,261
04/17/2026	83.44	85.48	82.82	84.41	+2.59%	82,210
04/16/2026	82.12	82.50	81.71	82.29	-0.29%	52,633
04/15/2026	82.90	82.90	81.80	82.52	-0.66%	51,858
04/14/2026	83.41	83.97	82.81	83.07	-0.96%	52,806
04/13/2026	82.76	84.01	82.21	83.88	+1.00%	52,896
04/10/2026	84.35	84.35	82.41	83.06	-1.43%	54,213
04/09/2026	82.11	85.09	81.42	84.26	+1.57%	68,555
04/08/2026	82.24	83.11	82.06	82.96	+3.94%	148,560
04/07/2026	78.93	80.15	78.93	79.81	+0.40%	74,779