Tompkins Financial Corpor... (TMP)
65.96
-1.73 (-2.56%)
At close: Jan 22, 2025, 3:59 PM
65.84
-0.18%
After-hours Jan 22, 2025, 04:10 PM EST
TMP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 66.95 | 68.62 | 66.95 | 67.69 | 0.74 | 1.11% | 39,428 |
| Jan 17, 2025 | 67.11 | 68.05 | 65.35 | 66.95 | 0.31 | 0.47% | 50,937 |
| Jan 16, 2025 | 67.01 | 67.17 | 65.59 | 66.64 | -0.90 | -1.33% | 36,123 |
| Jan 15, 2025 | 69.15 | 69.15 | 66.75 | 67.54 | 1.02 | 1.53% | 41,600 |
| Jan 14, 2025 | 64.54 | 66.54 | 64.42 | 66.52 | 2.51 | 3.92% | 52,800 |
| Jan 13, 2025 | 62.24 | 64.61 | 62.24 | 64.01 | 1.01 | 1.60% | 68,728 |
| Jan 10, 2025 | 64.17 | 64.62 | 62.02 | 63.00 | -3.11 | -4.70% | 59,000 |
| Jan 8, 2025 | 65.96 | 66.67 | 64.99 | 66.11 | 0.16 | 0.24% | 48,318 |
| Jan 7, 2025 | 67.23 | 67.36 | 65.45 | 65.95 | -1.11 | -1.66% | 39,500 |
| Jan 6, 2025 | 68.00 | 68.66 | 66.79 | 67.06 | -0.49 | -0.73% | 39,700 |
| Jan 3, 2025 | 66.77 | 68.12 | 65.54 | 67.55 | 0.80 | 1.20% | 39,906 |
| Jan 2, 2025 | 68.03 | 68.87 | 66.12 | 66.75 | -1.08 | -1.59% | 46,200 |
| Dec 31, 2024 | 68.20 | 69.17 | 67.43 | 67.83 | -0.04 | -0.06% | 32,800 |
| Dec 30, 2024 | 67.59 | 68.48 | 66.97 | 67.87 | -0.10 | -0.15% | 34,200 |
| Dec 27, 2024 | 68.86 | 69.47 | 67.19 | 67.97 | -1.57 | -2.26% | 36,209 |
| Dec 26, 2024 | 68.59 | 69.60 | 68.16 | 69.54 | 0.33 | 0.48% | 26,732 |
| Dec 24, 2024 | 68.80 | 69.33 | 68.06 | 69.21 | 0.83 | 1.21% | 43,500 |
| Dec 23, 2024 | 68.67 | 70.16 | 65.74 | 68.38 | -1.00 | -1.44% | 47,226 |
| Dec 20, 2024 | 66.74 | 69.74 | 66.74 | 69.38 | 1.52 | 2.24% | 283,600 |
| Dec 19, 2024 | 70.07 | 71.09 | 67.70 | 67.86 | -0.91 | -1.32% | 51,145 |
| Dec 18, 2024 | 74.24 | 75.21 | 68.30 | 68.77 | -4.87 | -6.61% | 79,100 |
| Dec 17, 2024 | 75.08 | 75.08 | 73.07 | 73.64 | -2.34 | -3.08% | 68,440 |
| Dec 16, 2024 | 76.02 | 76.12 | 74.90 | 75.98 | -0.45 | -0.59% | 63,801 |
| Dec 13, 2024 | 76.35 | 76.43 | 75.08 | 76.43 | 0.34 | 0.45% | 45,700 |
| Dec 12, 2024 | 77.48 | 78.30 | 75.88 | 76.09 | -1.65 | -2.12% | 34,113 |
| Dec 11, 2024 | 77.00 | 78.47 | 76.46 | 77.74 | 1.67 | 2.20% | 85,845 |
| Dec 10, 2024 | 75.70 | 77.00 | 75.00 | 76.07 | 0.46 | 0.61% | 44,905 |
| Dec 9, 2024 | 77.60 | 77.61 | 75.23 | 75.61 | -1.29 | -1.68% | 48,443 |
| Dec 6, 2024 | 77.14 | 77.31 | 75.80 | 76.90 | 0.46 | 0.60% | 35,121 |
| Dec 5, 2024 | 78.12 | 78.50 | 76.29 | 76.44 | -0.87 | -1.13% | 49,700 |
| Dec 4, 2024 | 76.30 | 77.33 | 74.89 | 77.31 | 1.27 | 1.67% | 42,100 |
| Dec 3, 2024 | 75.99 | 76.42 | 75.32 | 76.04 | -0.27 | -0.35% | 43,135 |
| Dec 2, 2024 | 77.17 | 77.17 | 74.84 | 76.31 | 0.00 | 0.00% | 51,000 |
| Nov 29, 2024 | 78.15 | 78.88 | 76.02 | 76.31 | -0.92 | -1.19% | 49,600 |
| Nov 27, 2024 | 78.76 | 78.76 | 75.73 | 77.23 | 0.82 | 1.07% | 49,929 |
| Nov 26, 2024 | 75.66 | 77.54 | 74.95 | 76.41 | 0.35 | 0.46% | 73,132 |
| Nov 25, 2024 | 76.82 | 79.01 | 76.06 | 76.06 | -0.08 | -0.11% | 93,713 |
| Nov 22, 2024 | 75.20 | 76.77 | 75.20 | 76.14 | 0.72 | 0.95% | 59,300 |
| Nov 21, 2024 | 73.74 | 76.59 | 73.74 | 75.42 | 1.93 | 2.63% | 60,900 |
| Nov 20, 2024 | 73.61 | 73.61 | 72.51 | 73.49 | -0.76 | -1.02% | 53,544 |
| Nov 19, 2024 | 72.67 | 74.30 | 72.67 | 74.25 | 0.15 | 0.20% | 30,100 |
| Nov 18, 2024 | 75.88 | 76.58 | 74.10 | 74.10 | -1.35 | -1.79% | 42,300 |
| Nov 15, 2024 | 75.34 | 75.86 | 74.12 | 75.45 | 0.78 | 1.04% | 62,000 |
| Nov 14, 2024 | 75.05 | 75.43 | 73.52 | 74.67 | 0.56 | 0.76% | 44,931 |
| Nov 13, 2024 | 75.67 | 76.68 | 73.73 | 74.11 | -0.51 | -0.68% | 53,300 |
| Nov 12, 2024 | 75.40 | 76.55 | 74.35 | 74.62 | -1.34 | -1.76% | 39,200 |
| Nov 11, 2024 | 74.75 | 76.64 | 74.31 | 75.96 | 2.26 | 3.07% | 116,700 |
| Nov 8, 2024 | 73.04 | 73.95 | 72.00 | 73.70 | 0.49 | 0.67% | 70,100 |
| Nov 7, 2024 | 76.75 | 77.75 | 72.72 | 73.21 | -4.94 | -6.32% | 94,900 |
| Nov 6, 2024 | 71.81 | 78.28 | 71.81 | 78.15 | 11.71 | 17.62% | 166,000 |