-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
+15.83% -
3 MONTH PERFORMANCE
+26.99% -
6 MONTH PERFORMANCE
+51.60% -
YEAR-TO-DATE PERFORMANCE
+23.41% -
1 YEAR PERFORMANCE
+35.05%
Tompkins Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $75.88 | $74.10 (-2.35%) | $76.58 | $74.10 | 42,264 | $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 |
| 09/20/2024 | $60.82 | $58.66 (-3.55%) | $61.09 | $58.62 | 280,649 | $833.83 M |
| 09/19/2024 | $61.72 | $61.75 (0.05%) | $61.82 | $60.15 | 52,033 | $877.75 M |
| 09/18/2024 | $59.03 | $59.78 (1.27%) | $62.06 | $57.81 | 44,649 | $849.75 M |
| 09/17/2024 | $59.58 | $59.55 (-0.05%) | $60.83 | $58.33 | 44,000 | $846.48 M |
| 09/16/2024 | $57.86 | $58.71 (1.47%) | $58.96 | $57.32 | 48,620 | $834.54 M |
| 09/13/2024 | $56.85 | $57.70 (1.5%) | $57.82 | $56.46 | 42,442 | $820.18 M |
| 09/12/2024 | $56.04 | $55.81 (-0.41%) | $56.18 | $55.18 | 45,516 | $793.32 M |
| 09/11/2024 | $56.00 | $55.69 (-0.55%) | $56.00 | $53.95 | 39,515 | $791.61 M |
| 09/10/2024 | $57.07 | $56.79 (-0.49%) | $57.07 | $55.49 | 40,100 | $807.25 M |
| 09/09/2024 | $57.10 | $56.47 (-1.1%) | $57.31 | $56.19 | 44,828 | $802.70 M |
| 09/06/2024 | $58.28 | $57.05 (-2.11%) | $58.54 | $56.97 | 42,537 | $810.94 M |
| 09/05/2024 | $59.69 | $57.78 (-3.2%) | $59.70 | $57.66 | 41,024 | $821.32 M |
| 09/04/2024 | $59.74 | $59.11 (-1.05%) | $60.41 | $58.73 | 23,400 | $840.22 M |
| 09/03/2024 | $60.62 | $59.91 (-1.17%) | $61.29 | $59.62 | 53,340 | $851.60 M |
| 08/30/2024 | $61.19 | $61.34 (0.25%) | $61.59 | $60.10 | 32,700 | $871.92 M |
| 08/29/2024 | $61.13 | $60.83 (-0.49%) | $61.38 | $60.06 | 25,900 | $864.67 M |
| 08/28/2024 | $59.91 | $60.70 (1.32%) | $61.34 | $59.64 | 30,500 | $862.82 M |
| 08/27/2024 | $60.58 | $60.33 (-0.41%) | $60.62 | $59.93 | 28,000 | $857.57 M |
| 08/26/2024 | $62.75 | $61.22 (-2.44%) | $62.75 | $60.86 | 47,500 | $870.22 M |
| 08/23/2024 | $58.31 | $61.82 (6.02%) | $62.69 | $58.22 | 48,076 | $878.74 M |
| 08/22/2024 | $57.30 | $57.70 (0.7%) | $58.55 | $57.30 | 30,404 | $820.18 M |
| 08/21/2024 | $57.49 | $57.59 (0.17%) | $57.59 | $56.37 | 23,511 | $818.62 M |
| 08/20/2024 | $58.48 | $56.74 (-2.98%) | $58.48 | $56.66 | 40,426 | $806.53 M |
| 08/19/2024 | $58.74 | $58.75 (0.02%) | $58.77 | $57.77 | 31,426 | $835.11 M |