Tompkins Financial Corporation(TMP)
$80.37▲1.29 (1.63%)
Tompkins Financial Corporation(TMP)
NYSE
$80.37▲1.29 (1.63%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $78.49 | $80.44 | $78.39 | $80.37 | 37,546 |
| 4/1/2026 | $78.86 | $80.38 | $77.93 | $79.08 | 59,030 |
| 3/31/2026 | $77.98 | $79.05 | $77.08 | $78.84 | 67,300 |
| 3/30/2026 | $77.07 | $77.66 | $76.03 | $76.96 | 71,739 |
| 3/27/2026 | $77.09 | $77.60 | $75.79 | $76.46 | 58,708 |
| 3/26/2026 | $76.70 | $77.65 | $76.28 | $77.18 | 53,036 |
| 3/25/2026 | $77.42 | $77.43 | $76.48 | $77.11 | 59,100 |
| 3/24/2026 | $75.22 | $77.18 | $75.22 | $76.17 | 47,027 |
| 3/23/2026 | $75.37 | $77.20 | $75.22 | $75.84 | 64,600 |
| 3/20/2026 | $74.55 | $74.74 | $72.79 | $73.93 | 176,513 |
| 3/19/2026 | $73.32 | $75.02 | $72.72 | $74.30 | 55,647 |
| 3/18/2026 | $73.47 | $73.92 | $72.82 | $73.60 | 61,900 |
| 3/17/2026 | $75.00 | $75.91 | $73.69 | $73.76 | 68,711 |
| 3/16/2026 | $74.08 | $75.32 | $74.08 | $74.43 | 35,600 |
| 3/13/2026 | $75.03 | $75.62 | $73.84 | $74.00 | 61,300 |
| 3/12/2026 | $73.10 | $74.77 | $72.56 | $74.40 | 45,700 |
| 3/11/2026 | $73.77 | $75.54 | $73.77 | $74.36 | 60,336 |
| 3/10/2026 | $73.70 | $76.36 | $73.70 | $75.24 | 71,004 |
| 3/9/2026 | $71.78 | $74.81 | $71.59 | $74.65 | 76,641 |
| 3/6/2026 | $75.32 | $76.33 | $73.84 | $75.10 | 49,145 |
| 3/5/2026 | $78.05 | $78.05 | $76.37 | $77.42 | 90,822 |
| 3/4/2026 | $79.02 | $79.02 | $78.11 | $78.84 | 42,200 |
| 3/3/2026 | $75.98 | $78.29 | $75.83 | $77.85 | 52,220 |
| 3/2/2026 | $75.40 | $78.60 | $75.40 | $78.43 | 45,700 |
| 2/27/2026 | $78.52 | $78.73 | $76.71 | $76.71 | 77,300 |
| 2/26/2026 | $80.86 | $82.20 | $79.30 | $80.39 | 42,900 |
| 2/25/2026 | $79.59 | $81.00 | $78.42 | $81.00 | 102,900 |
| 2/24/2026 | $78.78 | $80.34 | $78.35 | $78.91 | 104,246 |
| 2/23/2026 | $82.80 | $83.62 | $78.61 | $78.99 | 86,145 |
| 2/20/2026 | $81.46 | $83.00 | $81.46 | $83.00 | 131,400 |
| 2/19/2026 | $81.86 | $82.95 | $81.82 | $81.93 | 62,116 |
| 2/18/2026 | $83.28 | $84.90 | $82.31 | $82.78 | 52,500 |
| 2/17/2026 | $82.91 | $84.22 | $82.91 | $83.81 | 49,014 |
| 2/13/2026 | $82.83 | $83.27 | $81.47 | $82.76 | 53,000 |
| 2/12/2026 | $85.03 | $85.03 | $82.28 | $83.79 | 72,915 |
| 2/11/2026 | $85.12 | $85.19 | $83.72 | $84.54 | 72,012 |
| 2/10/2026 | $84.72 | $86.95 | $84.72 | $85.31 | 251,300 |
| 2/9/2026 | $84.57 | $86.13 | $84.49 | $85.18 | 66,107 |
| 2/6/2026 | $85.00 | $86.55 | $84.34 | $84.34 | 112,800 |
| 2/5/2026 | $80.57 | $84.95 | $80.57 | $84.51 | 101,800 |
| 2/4/2026 | $84.19 | $85.38 | $80.79 | $83.38 | 85,835 |
| 2/3/2026 | $80.75 | $83.46 | $80.75 | $83.13 | 78,518 |
| 2/2/2026 | $79.66 | $81.73 | $78.91 | $81.12 | 83,307 |
| 1/30/2026 | $75.00 | $80.47 | $73.31 | $80.12 | 88,510 |
| 1/29/2026 | $76.40 | $77.12 | $76.02 | $76.73 | 42,917 |
| 1/28/2026 | $76.40 | $76.61 | $75.07 | $75.07 | 47,803 |
| 1/27/2026 | $75.94 | $76.83 | $75.69 | $75.91 | 39,402 |
| 1/26/2026 | $75.00 | $77.08 | $75.00 | $76.14 | 35,813 |
| 1/23/2026 | $78.27 | $78.27 | $75.13 | $75.37 | 49,117 |
| 1/22/2026 | $78.92 | $80.36 | $78.03 | $79.07 | 67,617 |
| 1/21/2026 | $75.75 | $79.27 | $75.75 | $79.27 | 65,819 |
| 1/20/2026 | $75.09 | $75.90 | $74.74 | $75.01 | 37,900 |
| 1/16/2026 | $77.00 | $77.01 | $76.13 | $76.15 | 38,318 |
| 1/15/2026 | $74.50 | $76.95 | $74.50 | $76.79 | 41,100 |
| 1/14/2026 | $73.36 | $75.00 | $72.92 | $74.72 | 62,010 |
| 1/13/2026 | $73.74 | $74.36 | $72.80 | $73.46 | 39,300 |
| 1/12/2026 | $73.51 | $74.03 | $73.17 | $73.57 | 28,220 |
| 1/9/2026 | $75.29 | $75.32 | $72.78 | $74.05 | 56,300 |
| 1/8/2026 | $72.80 | $75.33 | $72.80 | $75.06 | 38,615 |
| 1/7/2026 | $72.81 | $74.02 | $72.10 | $73.41 | 54,024 |
| 1/6/2026 | $72.99 | $73.44 | $72.30 | $73.01 | 56,600 |
| 1/5/2026 | $72.21 | $74.91 | $72.21 | $73.39 | 36,807 |