Tompkins Financial Corpor... (TMP)
68.58
-0.31 (-0.45%)
At close: Mar 03, 2025, 3:59 PM
68.14
-0.64%
After-hours: Mar 03, 2025, 06:30 PM EST
TMP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 67.92 | 69.03 | 67.40 | 68.89 | 0.80 | 1.17% | 56,992 |
| 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 |
| Jan 22, 2025 | 67.04 | 67.51 | 65.65 | 65.84 | -1.85 | -2.73% | 44,500 |
| 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 |