Tompkins Financial Corpor... (TMP)
57.95
-0.23 (-0.40%)
At close: Apr 04, 2025, 11:01 AM
Tompkins Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 61.04 | 61.04 | 58.00 | 58.18 | -5.17 | -8.16% | 85,881 |
| Apr 2, 2025 | 61.90 | 63.53 | 61.58 | 63.35 | 0.76 | 1.21% | 37,526 |
| Apr 1, 2025 | 62.43 | 63.37 | 61.37 | 62.59 | -0.39 | -0.62% | 53,500 |
| Mar 31, 2025 | 62.63 | 63.22 | 61.87 | 62.98 | -0.25 | -0.40% | 67,307 |
| Mar 28, 2025 | 64.40 | 64.40 | 62.46 | 63.23 | -1.37 | -2.12% | 30,600 |
| Mar 27, 2025 | 64.35 | 64.97 | 63.82 | 64.60 | 0.10 | 0.16% | 40,300 |
| Mar 26, 2025 | 64.35 | 65.00 | 63.86 | 64.50 | 0.26 | 0.40% | 29,719 |
| Mar 25, 2025 | 65.24 | 65.74 | 63.43 | 64.24 | -0.68 | -1.05% | 42,800 |
| Mar 24, 2025 | 65.19 | 65.57 | 64.31 | 64.92 | 1.00 | 1.56% | 49,500 |
| Mar 21, 2025 | 63.06 | 65.02 | 62.55 | 63.92 | 0.17 | 0.27% | 198,105 |
| Mar 20, 2025 | 63.68 | 65.04 | 63.55 | 63.75 | -0.87 | -1.35% | 46,300 |
| Mar 19, 2025 | 63.80 | 65.25 | 63.15 | 64.62 | 0.66 | 1.03% | 64,100 |
| Mar 18, 2025 | 64.21 | 64.23 | 63.02 | 63.96 | -0.18 | -0.28% | 63,425 |
| Mar 17, 2025 | 64.10 | 64.83 | 64.10 | 64.14 | -0.31 | -0.48% | 47,600 |
| Mar 14, 2025 | 63.13 | 64.68 | 62.75 | 64.45 | 1.06 | 1.67% | 48,700 |
| Mar 13, 2025 | 62.90 | 63.64 | 62.35 | 63.39 | -0.16 | -0.25% | 43,434 |
| Mar 12, 2025 | 62.93 | 65.70 | 61.83 | 63.55 | 1.09 | 1.75% | 93,800 |
| Mar 11, 2025 | 62.85 | 63.29 | 61.90 | 62.46 | 0.02 | 0.03% | 51,309 |
| Mar 10, 2025 | 64.36 | 64.61 | 62.24 | 62.44 | -3.21 | -4.89% | 67,337 |
| Mar 7, 2025 | 65.20 | 66.11 | 64.52 | 65.65 | -0.24 | -0.36% | 39,900 |
| Mar 6, 2025 | 65.19 | 66.00 | 65.01 | 65.89 | -0.46 | -0.69% | 40,700 |
| Mar 5, 2025 | 66.71 | 67.16 | 65.79 | 66.35 | -0.12 | -0.18% | 52,802 |
| Mar 4, 2025 | 67.32 | 68.07 | 66.10 | 66.47 | -1.67 | -2.45% | 59,600 |
| Mar 3, 2025 | 68.17 | 69.81 | 67.41 | 68.14 | -0.75 | -1.09% | 60,900 |
| Feb 28, 2025 | 67.92 | 69.03 | 67.40 | 68.89 | 0.80 | 1.17% | 57,139 |
| Feb 27, 2025 | 67.71 | 68.75 | 66.54 | 68.09 | 0.18 | 0.27% | 44,700 |
| Feb 26, 2025 | 68.14 | 68.43 | 67.29 | 67.91 | -0.28 | -0.41% | 25,000 |
| Feb 25, 2025 | 68.02 | 68.80 | 67.28 | 68.19 | 0.62 | 0.92% | 37,534 |
| Feb 24, 2025 | 69.14 | 69.39 | 67.35 | 67.57 | -1.20 | -1.74% | 54,900 |
| Feb 21, 2025 | 70.08 | 70.66 | 68.60 | 68.77 | -0.40 | -0.58% | 67,714 |
| Feb 20, 2025 | 70.24 | 70.63 | 68.56 | 69.17 | -0.99 | -1.41% | 34,243 |
| Feb 19, 2025 | 69.32 | 70.76 | 69.32 | 70.16 | 0.01 | 0.01% | 47,142 |
| Feb 18, 2025 | 69.39 | 70.61 | 68.95 | 70.15 | 0.46 | 0.66% | 45,600 |
| Feb 14, 2025 | 70.59 | 71.13 | 69.42 | 69.69 | -1.05 | -1.48% | 30,106 |
| Feb 13, 2025 | 70.39 | 70.74 | 70.02 | 70.74 | 0.69 | 0.99% | 43,423 |
| Feb 12, 2025 | 70.81 | 70.94 | 68.91 | 70.05 | -2.24 | -3.10% | 74,548 |
| Feb 11, 2025 | 70.26 | 72.40 | 70.26 | 72.29 | 1.11 | 1.56% | 56,200 |
| Feb 10, 2025 | 71.40 | 72.22 | 71.09 | 71.18 | 0.23 | 0.32% | 48,745 |
| Feb 7, 2025 | 72.22 | 73.08 | 70.03 | 70.95 | -1.78 | -2.45% | 61,438 |
| Feb 6, 2025 | 72.54 | 72.87 | 71.79 | 72.73 | 0.54 | 0.75% | 34,544 |
| Feb 5, 2025 | 70.00 | 72.51 | 69.82 | 72.19 | 1.72 | 2.44% | 54,938 |
| Feb 4, 2025 | 68.78 | 70.81 | 68.78 | 70.47 | 1.06 | 1.53% | 44,140 |
| Feb 3, 2025 | 68.13 | 69.91 | 67.08 | 69.41 | -0.66 | -0.94% | 62,675 |
| Jan 31, 2025 | 67.12 | 70.22 | 67.01 | 70.07 | 2.66 | 3.95% | 93,700 |
| Jan 30, 2025 | 67.50 | 68.40 | 66.94 | 67.41 | 0.10 | 0.15% | 44,148 |
| Jan 29, 2025 | 66.95 | 68.47 | 66.23 | 67.31 | -0.38 | -0.56% | 41,220 |
| Jan 28, 2025 | 67.25 | 68.85 | 67.06 | 67.69 | -0.29 | -0.43% | 32,504 |
| Jan 27, 2025 | 67.59 | 68.75 | 67.00 | 67.98 | 0.92 | 1.37% | 41,938 |
| Jan 24, 2025 | 66.30 | 67.52 | 64.91 | 67.06 | 0.54 | 0.81% | 43,000 |
| Jan 23, 2025 | 65.29 | 66.73 | 65.29 | 66.52 | 0.68 | 1.03% | 58,400 |