5 DAY PERFORMANCE
+3.75%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
+2.55%
6 MONTH PERFORMANCE
+18.78%
YEAR-TO-DATE PERFORMANCE
+5.71%
1 YEAR PERFORMANCE
-6.19%
Tompkins Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $71.74 | $71.46 (-0.39%) | $72.51 | $70.86 | 42.10 K | $1.02 B |
| 12/03/2025 | $69.85 | $71.70 (2.65%) | $72.10 | $69.00 | 41.92 K | $1.02 B |
| 12/02/2025 | $70.57 | $70.01 (-0.79%) | $70.86 | $69.24 | 40.00 K | $998.41 M |
| 12/01/2025 | $68.05 | $69.69 (2.41%) | $70.41 | $68.05 | 65.64 K | $993.85 M |
| 11/28/2025 | $69.87 | $69.11 (-1.09%) | $69.97 | $68.76 | 32.90 K | $985.58 M |
| 11/26/2025 | $70.16 | $69.84 (-0.46%) | $71.81 | $69.84 | 131.83 K | $995.99 M |
| 11/25/2025 | $68.66 | $70.62 (2.85%) | $71.43 | $67.67 | 75.00 K | $1.01 B |
| 11/24/2025 | $67.86 | $67.99 (0.19%) | $68.76 | $66.57 | 58.83 K | $969.61 M |
| 11/21/2025 | $66.01 | $68.21 (3.33%) | $68.68 | $65.28 | 79.34 K | $972.74 M |
| 11/20/2025 | $65.92 | $65.79 (-0.2%) | $66.58 | $65.05 | 36.90 K | $938.23 M |
| 11/19/2025 | $65.06 | $65.30 (0.37%) | $65.78 | $64.76 | 39.60 K | $931.24 M |
| 11/18/2025 | $64.16 | $65.10 (1.47%) | $65.47 | $64.16 | 42.10 K | $928.39 M |
| 11/17/2025 | $67.01 | $64.50 (-3.75%) | $67.12 | $64.16 | 42.45 K | $919.83 M |
| 11/14/2025 | $67.00 | $67.21 (0.31%) | $67.45 | $66.08 | 60.90 K | $958.48 M |
| 11/13/2025 | $67.94 | $67.46 (-0.71%) | $68.44 | $67.24 | 40.24 K | $962.05 M |
| 11/12/2025 | $68.13 | $67.79 (-0.5%) | $69.07 | $67.43 | 74.20 K | $966.75 M |
| 11/11/2025 | $67.65 | $68.13 (0.71%) | $68.46 | $66.83 | 37.11 K | $971.60 M |
| 11/10/2025 | $67.08 | $67.55 (0.7%) | $67.90 | $66.35 | 48.41 K | $963.33 M |
| 11/07/2025 | $66.21 | $66.68 (0.71%) | $66.68 | $65.68 | 40.10 K | $949.93 M |
| 11/06/2025 | $67.57 | $66.87 (-1.04%) | $68.22 | $66.67 | 41.74 K | $952.64 M |
| 11/05/2025 | $65.24 | $68.21 (4.55%) | $68.25 | $65.24 | 62.61 K | $971.73 M |
| 11/04/2025 | $64.56 | $65.14 (0.9%) | $65.88 | $64.56 | 50.60 K | $927.99 M |
| 11/03/2025 | $64.63 | $64.88 (0.39%) | $65.89 | $63.60 | 83.02 K | $924.29 M |
| 10/31/2025 | $63.70 | $63.46 (-0.38%) | $63.87 | $62.98 | 43.83 K | $904.06 M |
| 10/30/2025 | $63.80 | $64.32 (0.82%) | $64.88 | $63.59 | 52.70 K | $916.31 M |
| 10/29/2025 | $65.18 | $63.95 (-1.89%) | $66.07 | $63.49 | 46.58 K | $911.04 M |
| 10/28/2025 | $66.53 | $65.62 (-1.37%) | $66.53 | $65.22 | 35.64 K | $934.83 M |
| 10/27/2025 | $66.03 | $66.57 (0.82%) | $66.67 | $65.45 | 43.93 K | $948.37 M |
| 10/24/2025 | $64.11 | $65.74 (2.54%) | $65.98 | $64.11 | 30.12 K | $936.54 M |
| 10/23/2025 | $65.27 | $64.63 (-0.98%) | $65.27 | $64.11 | 38.20 K | $920.73 M |
| 10/22/2025 | $65.02 | $65.23 (0.32%) | $65.93 | $64.72 | 44.73 K | $929.28 M |
| 10/21/2025 | $64.45 | $65.28 (1.29%) | $65.38 | $64.15 | 35.05 K | $929.99 M |
| 10/20/2025 | $63.66 | $64.95 (2.03%) | $65.02 | $63.63 | 39.14 K | $925.29 M |
| 10/17/2025 | $62.51 | $63.40 (1.42%) | $63.40 | $62.18 | 64.82 K | $903.21 M |
| 10/16/2025 | $64.90 | $62.08 (-4.35%) | $64.97 | $61.88 | 74.50 K | $884.40 M |
| 10/15/2025 | $66.75 | $65.47 (-1.92%) | $66.75 | $65.08 | 37.60 K | $932.69 M |
| 10/14/2025 | $63.49 | $66.42 (4.61%) | $66.80 | $63.49 | 38.30 K | $946.23 M |
| 10/13/2025 | $63.56 | $64.18 (0.98%) | $64.18 | $63.09 | 42.72 K | $914.32 M |
| 10/10/2025 | $64.42 | $63.12 (-2.02%) | $65.44 | $62.95 | 48.00 K | $899.22 M |
| 10/09/2025 | $65.33 | $64.31 (-1.56%) | $65.33 | $64.08 | 25.50 K | $916.17 M |
| 10/08/2025 | $65.98 | $65.24 (-1.12%) | $65.98 | $65.06 | 29.80 K | $929.42 M |
| 10/07/2025 | $66.45 | $65.35 (-1.66%) | $66.58 | $65.18 | 33.60 K | $930.99 M |
| 10/06/2025 | $66.08 | $66.31 (0.35%) | $66.99 | $65.48 | 60.90 K | $944.66 M |
| 10/03/2025 | $65.88 | $65.44 (-0.67%) | $66.78 | $65.42 | 54.81 K | $932.27 M |
| 10/02/2025 | $65.28 | $65.46 (0.28%) | $65.77 | $64.76 | 37.72 K | $932.55 M |
| 10/01/2025 | $65.68 | $65.36 (-0.49%) | $65.98 | $64.98 | 41.20 K | $931.13 M |
| 09/30/2025 | $66.35 | $66.21 (-0.21%) | $66.64 | $65.48 | 39.80 K | $943.24 M |
| 09/29/2025 | $68.46 | $66.47 (-2.91%) | $68.46 | $66.33 | 48.20 K | $946.94 M |
| 09/26/2025 | $68.25 | $68.63 (0.56%) | $68.88 | $67.99 | 35.92 K | $977.71 M |
| 09/25/2025 | $67.91 | $68.34 (0.63%) | $68.60 | $67.78 | 30.70 K | $973.58 M |
| 09/24/2025 | $69.14 | $68.79 (-0.51%) | $69.49 | $68.30 | 27.10 K | $979.99 M |
| 09/23/2025 | $68.82 | $68.85 (0.04%) | $70.39 | $68.62 | 43.82 K | $980.85 M |
| 09/22/2025 | $69.26 | $68.82 (-0.64%) | $69.49 | $68.67 | 46.23 K | $980.42 M |
| 09/19/2025 | $71.20 | $69.17 (-2.85%) | $71.20 | $69.06 | 144.60 K | $985.41 M |
| 09/18/2025 | $69.17 | $71.09 (2.78%) | $71.30 | $68.60 | 48.44 K | $1.01 B |
| 09/17/2025 | $68.18 | $68.39 (0.31%) | $70.40 | $67.72 | 59.44 K | $974.29 M |
| 09/16/2025 | $68.55 | $67.89 (-0.96%) | $68.55 | $67.17 | 41.75 K | $967.17 M |
| 09/15/2025 | $69.74 | $68.72 (-1.46%) | $69.90 | $68.53 | 31.05 K | $978.99 M |
| 09/12/2025 | $70.26 | $69.41 (-1.21%) | $70.26 | $68.96 | 38.84 K | $988.82 M |
| 09/11/2025 | $69.16 | $70.40 (1.79%) | $70.46 | $68.59 | 53.30 K | $1.00 B |
| 09/10/2025 | $68.95 | $69.12 (0.25%) | $69.56 | $68.85 | 32.62 K | $984.69 M |
| 09/09/2025 | $69.70 | $69.10 (-0.86%) | $69.76 | $68.68 | 36.02 K | $984.41 M |
| 09/08/2025 | $69.66 | $69.76 (0.14%) | $70.02 | $68.57 | 41.20 K | $993.81 M |
| 09/05/2025 | $71.38 | $69.92 (-2.05%) | $71.80 | $69.53 | 44.61 K | $996.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
