5 DAY PERFORMANCE
+3.79%
1 MONTH PERFORMANCE
-4.67%
3 MONTH PERFORMANCE
+1.98%
6 MONTH PERFORMANCE
+14.25%
YEAR-TO-DATE PERFORMANCE
-3.42%
1 YEAR PERFORMANCE
+2.49%
Tompkins Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2025 | $66.75 | $65.47 (-1.92%) | $66.75 | $65.08 | 35.52 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 |
| 09/04/2025 | $70.44 | $70.87 (0.61%) | $70.87 | $69.80 | 39.10 K | $1.01 B |
| 09/03/2025 | $69.99 | $69.94 (-0.07%) | $70.61 | $69.42 | 32.80 K | $996.38 M |
| 09/02/2025 | $69.10 | $70.24 (1.65%) | $70.53 | $68.61 | 65.80 K | $1.00 B |
| 08/29/2025 | $70.59 | $70.14 (-0.64%) | $70.80 | $69.73 | 36.50 K | $999.22 M |
| 08/28/2025 | $70.51 | $70.25 (-0.37%) | $70.71 | $70.03 | 43.60 K | $1.00 B |
| 08/27/2025 | $70.24 | $70.92 (0.97%) | $71.02 | $70.24 | 31.25 K | $1.01 B |
| 08/26/2025 | $69.23 | $70.41 (1.7%) | $70.64 | $69.23 | 38.00 K | $1.00 B |
| 08/25/2025 | $69.74 | $69.50 (-0.34%) | $70.21 | $69.28 | 48.60 K | $990.11 M |
| 08/22/2025 | $66.78 | $70.39 (5.41%) | $70.49 | $66.78 | 64.40 K | $1.00 B |
| 08/21/2025 | $66.03 | $66.61 (0.88%) | $67.04 | $66.03 | 28.10 K | $948.94 M |
| 08/20/2025 | $66.91 | $66.52 (-0.58%) | $66.91 | $66.05 | 25.70 K | $947.65 M |
| 08/19/2025 | $66.65 | $66.65 (0%) | $67.62 | $66.36 | 31.70 K | $949.51 M |
| 08/18/2025 | $65.69 | $66.28 (0.9%) | $66.60 | $65.21 | 27.71 K | $944.23 M |
| 08/15/2025 | $66.98 | $65.61 (-2.05%) | $67.47 | $65.60 | 72.20 K | $934.69 M |
| 08/14/2025 | $66.91 | $66.76 (-0.22%) | $66.98 | $65.99 | 36.82 K | $951.07 M |
| 08/13/2025 | $66.73 | $67.52 (1.18%) | $67.68 | $66.23 | 42.82 K | $961.90 M |
| 08/12/2025 | $63.41 | $66.19 (4.38%) | $66.26 | $62.63 | 56.60 K | $942.95 M |
| 08/11/2025 | $62.70 | $62.61 (-0.14%) | $62.83 | $61.87 | 35.52 K | $891.95 M |
| 08/08/2025 | $62.58 | $62.34 (-0.38%) | $62.81 | $61.21 | 37.60 K | $888.10 M |
| 08/07/2025 | $63.00 | $62.37 (-1%) | $63.00 | $62.02 | 43.05 K | $888.53 M |
| 08/06/2025 | $63.06 | $62.86 (-0.32%) | $63.70 | $62.76 | 38.92 K | $895.51 M |
| 08/05/2025 | $63.41 | $63.32 (-0.14%) | $63.58 | $62.33 | 41.80 K | $902.07 M |
| 08/04/2025 | $63.18 | $63.51 (0.52%) | $64.53 | $62.29 | 29.20 K | $904.77 M |
| 08/01/2025 | $63.65 | $62.80 (-1.34%) | $63.65 | $62.05 | 59.90 K | $894.66 M |
| 07/31/2025 | $64.80 | $64.68 (-0.19%) | $65.18 | $63.51 | 67.10 K | $921.44 M |
| 07/30/2025 | $67.93 | $65.30 (-3.87%) | $67.93 | $64.81 | 55.93 K | $930.27 M |
| 07/29/2025 | $68.95 | $67.57 (-2%) | $69.80 | $66.78 | 80.12 K | $962.61 M |
| 07/28/2025 | $64.73 | $68.73 (6.18%) | $69.22 | $64.44 | 100.30 K | $979.14 M |
| 07/25/2025 | $64.55 | $64.25 (-0.46%) | $64.55 | $62.27 | 56.00 K | $915.31 M |
| 07/24/2025 | $64.56 | $63.29 (-1.97%) | $64.56 | $63.29 | 39.40 K | $901.64 M |
| 07/23/2025 | $65.19 | $65.09 (-0.15%) | $65.19 | $64.18 | 31.70 K | $927.28 M |
| 07/22/2025 | $65.53 | $64.68 (-1.3%) | $65.79 | $64.68 | 45.55 K | $921.44 M |
| 07/21/2025 | $66.00 | $65.13 (-1.32%) | $66.02 | $65.04 | 25.10 K | $927.85 M |
| 07/18/2025 | $66.46 | $65.49 (-1.46%) | $66.48 | $65.25 | 42.70 K | $932.98 M |
| 07/17/2025 | $64.77 | $65.67 (1.39%) | $67.08 | $64.77 | 88.80 K | $935.54 M |
| 07/16/2025 | $64.94 | $65.02 (0.12%) | $65.49 | $63.65 | 65.45 K | $926.28 M |
| 07/15/2025 | $66.57 | $64.24 (-3.5%) | $66.57 | $64.10 | 55.60 K | $915.17 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.
