Tompkins Financial CorporationTMPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/2/2026 | $72.55 | $72.95 | $71.52 | $72.51 | 52,700 |
| 12/31/2025 | $72.97 | $72.97 | $71.94 | $72.52 | 58,608 |
| 12/30/2025 | $74.00 | $74.00 | $72.47 | $72.74 | 46,100 |
| 12/29/2025 | $74.83 | $74.83 | $73.17 | $73.84 | 52,034 |
| 12/26/2025 | $74.59 | $75.22 | $73.50 | $74.11 | 36,134 |
| 12/24/2025 | $73.65 | $75.01 | $73.59 | $74.19 | 27,600 |
| 12/23/2025 | $74.60 | $75.71 | $73.69 | $73.99 | 47,400 |
| 12/22/2025 | $75.33 | $76.06 | $74.35 | $75.12 | 52,400 |
| 12/19/2025 | $76.75 | $77.21 | $74.74 | $75.15 | 224,600 |
| 12/18/2025 | $77.22 | $77.33 | $75.71 | $77.00 | 96,627 |
| 12/17/2025 | $75.60 | $76.98 | $75.26 | $76.59 | 59,815 |
| 12/16/2025 | $75.00 | $76.17 | $74.67 | $75.55 | 60,800 |
| 12/15/2025 | $74.63 | $75.52 | $73.61 | $75.51 | 65,020 |
| 12/12/2025 | $76.00 | $76.17 | $74.01 | $74.13 | 64,300 |
| 12/11/2025 | $74.73 | $75.96 | $72.80 | $75.78 | 47,300 |
| 12/10/2025 | $72.72 | $75.25 | $72.51 | $74.54 | 78,100 |
| 12/9/2025 | $72.50 | $73.30 | $71.78 | $72.56 | 45,700 |
| 12/8/2025 | $71.89 | $72.83 | $71.32 | $72.03 | 48,900 |
| 12/5/2025 | $71.83 | $72.29 | $71.05 | $71.69 | 49,600 |
| 12/4/2025 | $71.74 | $72.51 | $70.86 | $71.46 | 42,135 |
| 12/3/2025 | $69.85 | $72.10 | $69.00 | $71.70 | 41,918 |
| 12/2/2025 | $70.57 | $70.86 | $69.24 | $70.01 | 40,000 |
| 12/1/2025 | $68.05 | $70.41 | $68.05 | $69.69 | 65,640 |
| 11/28/2025 | $69.87 | $69.97 | $68.76 | $69.11 | 32,900 |
| 11/26/2025 | $70.16 | $71.81 | $69.84 | $69.84 | 131,832 |
| 11/25/2025 | $68.66 | $71.43 | $67.67 | $70.62 | 75,000 |
| 11/24/2025 | $67.86 | $68.76 | $66.57 | $67.99 | 58,831 |
| 11/21/2025 | $66.01 | $68.68 | $65.28 | $68.21 | 79,335 |
| 11/20/2025 | $65.92 | $66.58 | $65.05 | $65.79 | 36,900 |
| 11/19/2025 | $65.06 | $65.78 | $64.76 | $65.30 | 39,600 |
| 11/18/2025 | $64.16 | $65.47 | $64.16 | $65.10 | 42,100 |
| 11/17/2025 | $67.01 | $67.12 | $64.16 | $64.50 | 42,449 |
| 11/14/2025 | $67.00 | $67.45 | $66.08 | $67.21 | 60,900 |
| 11/13/2025 | $67.94 | $68.44 | $67.24 | $67.46 | 40,239 |
| 11/12/2025 | $68.13 | $69.07 | $67.43 | $67.79 | 74,200 |
| 11/11/2025 | $67.65 | $68.46 | $66.83 | $68.13 | 37,114 |
| 11/10/2025 | $67.08 | $67.90 | $66.35 | $67.55 | 48,405 |
| 11/7/2025 | $66.21 | $66.68 | $65.68 | $66.68 | 40,100 |
| 11/6/2025 | $67.57 | $68.22 | $66.67 | $66.87 | 41,743 |
| 11/5/2025 | $65.24 | $68.25 | $65.24 | $68.21 | 62,612 |
| 11/4/2025 | $64.56 | $65.88 | $64.56 | $65.14 | 50,600 |
| 11/3/2025 | $64.63 | $65.89 | $63.60 | $64.88 | 83,016 |
| 10/31/2025 | $63.70 | $63.87 | $62.98 | $63.46 | 43,831 |
| 10/30/2025 | $63.80 | $64.88 | $63.59 | $64.32 | 52,700 |
| 10/29/2025 | $65.18 | $66.07 | $63.49 | $63.95 | 46,579 |
| 10/28/2025 | $66.53 | $66.53 | $65.22 | $65.62 | 35,641 |
| 10/27/2025 | $66.03 | $66.67 | $65.45 | $66.57 | 43,928 |
| 10/24/2025 | $64.11 | $65.98 | $64.11 | $65.74 | 30,117 |
| 10/23/2025 | $65.27 | $65.27 | $64.11 | $64.63 | 38,200 |
| 10/22/2025 | $65.02 | $65.93 | $64.72 | $65.23 | 44,730 |
| 10/21/2025 | $64.45 | $65.38 | $64.15 | $65.28 | 35,046 |