5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
-10.81%
3 MONTH PERFORMANCE
+14.75%
6 MONTH PERFORMANCE
+54.90%
YEAR-TO-DATE PERFORMANCE
+12.75%
1 YEAR PERFORMANCE
+8.88%
Tompkins Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $68.67 | $67.91 (-1.11%) | $69.53 | $65.74 | 27,827 | $971.92 M |
| 12/20/2024 | $66.74 | $69.38 (3.96%) | $69.74 | $66.74 | 227,592 | $986.28 M |
| 12/19/2024 | $70.07 | $67.86 (-3.15%) | $71.09 | $67.70 | 51,145 | $964.67 M |
| 12/18/2024 | $74.24 | $68.77 (-7.37%) | $75.21 | $68.30 | 79,100 | $977.61 M |
| 12/17/2024 | $75.08 | $73.64 (-1.92%) | $75.08 | $73.07 | 68,440 | $1.05 B |
| 12/16/2024 | $76.02 | $75.98 (-0.05%) | $76.12 | $74.90 | 63,801 | $1.08 B |
| 12/13/2024 | $76.35 | $76.43 (0.1%) | $76.43 | $75.08 | 45,700 | $1.09 B |
| 12/12/2024 | $77.48 | $76.09 (-1.79%) | $78.30 | $75.88 | 34,113 | $1.08 B |
| 12/11/2024 | $77.00 | $77.74 (0.96%) | $78.47 | $76.46 | 85,845 | $1.11 B |
| 12/10/2024 | $75.70 | $76.07 (0.49%) | $77.00 | $75.00 | 44,905 | $1.08 B |
| 12/09/2024 | $77.60 | $75.61 (-2.56%) | $77.61 | $75.23 | 48,443 | $1.07 B |
| 12/06/2024 | $77.14 | $76.90 (-0.31%) | $77.31 | $75.80 | 35,121 | $1.09 B |
| 12/05/2024 | $78.12 | $76.44 (-2.15%) | $78.50 | $76.29 | 49,700 | $1.09 B |
| 12/04/2024 | $76.30 | $77.31 (1.32%) | $77.33 | $74.89 | 42,100 | $1.10 B |
| 12/03/2024 | $75.99 | $76.04 (0.07%) | $76.42 | $75.32 | 43,135 | $1.08 B |
| 12/02/2024 | $77.17 | $76.31 (-1.11%) | $77.17 | $74.84 | 51,000 | $1.08 B |
| 11/29/2024 | $78.15 | $76.31 (-2.35%) | $78.88 | $76.02 | 49,600 | $1.08 B |
| 11/27/2024 | $78.76 | $77.23 (-1.94%) | $78.76 | $75.73 | 49,929 | $1.10 B |
| 11/26/2024 | $75.66 | $76.41 (0.99%) | $77.54 | $74.95 | 73,132 | $1.09 B |
| 11/25/2024 | $76.82 | $76.06 (-0.99%) | $79.01 | $76.06 | 93,713 | $1.08 B |
| 11/22/2024 | $75.20 | $76.14 (1.25%) | $76.77 | $75.20 | 59,300 | $1.08 B |
| 11/21/2024 | $73.74 | $75.42 (2.28%) | $76.59 | $73.74 | 60,900 | $1.07 B |
| 11/20/2024 | $73.61 | $73.49 (-0.16%) | $73.61 | $72.51 | 53,544 | $1.04 B |
| 11/19/2024 | $72.67 | $74.25 (2.17%) | $74.30 | $72.67 | 30,100 | $1.06 B |
| 11/18/2024 | $75.88 | $74.10 (-2.35%) | $76.58 | $74.10 | 42,300 | $1.05 B |
| 11/15/2024 | $75.34 | $75.45 (0.15%) | $75.86 | $74.12 | 62,000 | $1.07 B |
| 11/14/2024 | $75.05 | $74.67 (-0.51%) | $75.43 | $73.52 | 44,931 | $1.06 B |
| 11/13/2024 | $75.67 | $74.11 (-2.06%) | $76.68 | $73.73 | 53,300 | $1.05 B |
| 11/12/2024 | $75.40 | $74.62 (-1.03%) | $76.55 | $74.35 | 39,200 | $1.06 B |
| 11/11/2024 | $74.75 | $75.96 (1.62%) | $76.64 | $74.31 | 116,700 | $1.08 B |
| 11/08/2024 | $73.04 | $73.70 (0.9%) | $73.95 | $72.00 | 70,100 | $1.05 B |
| 11/07/2024 | $76.75 | $73.21 (-4.61%) | $77.75 | $72.72 | 94,900 | $1.04 B |
| 11/06/2024 | $71.81 | $78.15 (8.83%) | $78.28 | $71.81 | 166,000 | $1.11 B |
| 11/05/2024 | $65.01 | $66.44 (2.2%) | $66.44 | $63.31 | 38,938 | $944.48 M |
| 11/04/2024 | $64.11 | $64.80 (1.08%) | $65.88 | $64.03 | 43,423 | $921.17 M |
| 11/01/2024 | $64.91 | $64.83 (-0.12%) | $65.29 | $64.08 | 46,820 | $921.60 M |
| 10/31/2024 | $65.86 | $64.54 (-2%) | $66.45 | $64.25 | 56,700 | $917.48 M |
| 10/30/2024 | $66.86 | $65.40 (-2.18%) | $68.45 | $65.27 | 63,100 | $929.70 M |
| 10/29/2024 | $66.08 | $67.30 (1.85%) | $67.41 | $65.53 | 49,600 | $956.71 M |
| 10/28/2024 | $61.88 | $66.75 (7.87%) | $66.85 | $61.88 | 71,000 | $948.89 M |
| 10/25/2024 | $63.45 | $60.75 (-4.26%) | $63.45 | $60.51 | 45,400 | $863.60 M |
| 10/24/2024 | $62.00 | $61.87 (-0.21%) | $62.46 | $60.85 | 42,600 | $879.52 M |
| 10/23/2024 | $61.76 | $61.99 (0.37%) | $62.79 | $60.28 | 39,700 | $881.23 M |
| 10/22/2024 | $60.70 | $62.51 (2.98%) | $62.58 | $60.70 | 37,101 | $888.55 M |
| 10/21/2024 | $63.92 | $60.92 (-4.69%) | $63.92 | $60.80 | 53,600 | $865.95 M |
| 10/18/2024 | $65.78 | $64.17 (-2.45%) | $65.89 | $63.78 | 39,424 | $912.15 M |
| 10/17/2024 | $65.04 | $65.99 (1.46%) | $65.99 | $63.97 | 34,420 | $938.02 M |
| 10/16/2024 | $64.96 | $64.71 (-0.38%) | $65.51 | $64.35 | 54,600 | $919.83 M |
| 10/15/2024 | $62.46 | $63.92 (2.34%) | $65.40 | $61.95 | 65,600 | $908.60 M |
| 10/14/2024 | $61.99 | $62.35 (0.58%) | $63.01 | $61.39 | 34,500 | $886.28 M |
| 10/11/2024 | $59.46 | $61.98 (4.24%) | $62.17 | $59.46 | 28,900 | $881.02 M |
| 10/10/2024 | $59.34 | $59.17 (-0.29%) | $59.87 | $58.49 | 37,500 | $841.08 M |
| 10/09/2024 | $58.93 | $59.99 (1.8%) | $60.06 | $58.93 | 35,000 | $852.73 M |
| 10/08/2024 | $59.49 | $58.78 (-1.19%) | $59.78 | $58.75 | 28,604 | $835.53 M |
| 10/07/2024 | $59.73 | $59.48 (-0.42%) | $60.39 | $58.87 | 38,300 | $845.48 M |
| 10/04/2024 | $60.91 | $60.02 (-1.46%) | $60.91 | $59.91 | 49,300 | $853.16 M |
| 10/03/2024 | $59.51 | $59.55 (0.07%) | $60.22 | $58.80 | 38,313 | $846.48 M |
| 10/02/2024 | $57.90 | $60.29 (4.13%) | $60.35 | $56.53 | 82,800 | $857.00 M |
| 10/01/2024 | $57.41 | $56.09 (-2.3%) | $57.41 | $55.85 | 47,300 | $797.30 M |
| 09/30/2024 | $57.48 | $57.79 (0.54%) | $58.57 | $56.54 | 57,400 | $821.46 M |
| 09/27/2024 | $58.17 | $57.48 (-1.19%) | $58.23 | $56.84 | 33,200 | $817.05 M |
| 09/26/2024 | $58.40 | $57.13 (-2.17%) | $58.40 | $56.71 | 36,100 | $812.08 M |
| 09/25/2024 | $58.37 | $57.24 (-1.94%) | $58.37 | $56.96 | 37,600 | $813.64 M |
| 09/24/2024 | $59.20 | $58.45 (-1.27%) | $59.20 | $57.91 | 35,214 | $830.84 M |
| 09/23/2024 | $59.32 | $59.18 (-0.24%) | $59.87 | $58.26 | 55,034 | $841.22 M |