-
5 DAY PERFORMANCE
+1.16% -
1 MONTH PERFORMANCE
-5.79% -
3 MONTH PERFORMANCE
+21.56% -
6 MONTH PERFORMANCE
+18.18% -
YEAR-TO-DATE PERFORMANCE
-4.05% -
1 YEAR PERFORMANCE
+17.96%
Tompkins Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $57.48 | $57.96 (0.84%) | $58.57 | $56.54 | 47,473 | $823.88 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 |
| 08/16/2024 | $56.92 | $58.53 (2.83%) | $59.36 | $56.74 | 70,429 | $831.98 M |
| 08/15/2024 | $56.00 | $56.89 (1.59%) | $57.47 | $56.00 | 58,118 | $808.67 M |
| 08/14/2024 | $55.06 | $54.47 (-1.07%) | $55.22 | $54.00 | 38,504 | $774.27 M |
| 08/13/2024 | $54.33 | $54.64 (0.57%) | $54.83 | $53.52 | 33,709 | $776.68 M |
| 08/12/2024 | $55.33 | $53.99 (-2.42%) | $55.61 | $53.41 | 32,500 | $767.44 M |
| 08/09/2024 | $55.92 | $54.94 (-1.75%) | $56.00 | $54.13 | 65,800 | $780.95 M |
| 08/08/2024 | $56.42 | $56.69 (0.48%) | $56.74 | $55.18 | 43,400 | $805.82 M |
| 08/07/2024 | $56.80 | $55.27 (-2.69%) | $57.49 | $55.27 | 59,900 | $785.64 M |
| 08/06/2024 | $56.75 | $56.11 (-1.13%) | $56.75 | $55.78 | 43,543 | $797.58 M |
| 08/05/2024 | $55.91 | $56.33 (0.75%) | $57.61 | $55.01 | 59,042 | $800.71 M |
| 08/02/2024 | $57.64 | $58.85 (2.1%) | $59.38 | $57.25 | 74,449 | $836.53 M |
| 08/01/2024 | $63.10 | $60.57 (-4.01%) | $63.10 | $59.00 | 80,700 | $860.98 M |
| 07/31/2024 | $63.63 | $62.94 (-1.08%) | $65.29 | $61.83 | 83,900 | $894.67 M |
| 07/30/2024 | $63.17 | $63.96 (1.25%) | $64.40 | $62.56 | 91,100 | $909.16 M |
| 07/29/2024 | $64.66 | $63.46 (-1.86%) | $64.72 | $63.08 | 44,000 | $902.06 M |
| 07/26/2024 | $65.00 | $63.80 (-1.85%) | $65.00 | $62.38 | 57,900 | $906.89 M |
| 07/25/2024 | $60.94 | $63.58 (4.33%) | $64.52 | $60.94 | 86,500 | $903.76 M |
| 07/24/2024 | $59.55 | $60.72 (1.96%) | $61.52 | $59.55 | 114,619 | $863.11 M |
| 07/23/2024 | $57.90 | $60.40 (4.32%) | $61.09 | $57.01 | 78,700 | $858.40 M |
| 07/22/2024 | $57.06 | $58.23 (2.05%) | $58.95 | $56.50 | 57,233 | $827.56 M |
| 07/19/2024 | $57.25 | $57.83 (1.01%) | $58.53 | $57.04 | 64,995 | $821.87 M |
| 07/18/2024 | $58.24 | $56.98 (-2.16%) | $59.44 | $56.39 | 64,218 | $809.79 M |
| 07/17/2024 | $56.51 | $58.88 (4.19%) | $59.25 | $56.51 | 83,196 | $836.80 M |
| 07/16/2024 | $54.69 | $57.58 (5.28%) | $57.72 | $54.69 | 107,910 | $818.32 M |
| 07/15/2024 | $52.73 | $54.38 (3.13%) | $54.87 | $52.73 | 70,672 | $772.84 M |
| 07/12/2024 | $51.69 | $52.10 (0.79%) | $52.43 | $51.20 | 67,475 | $740.44 M |
| 07/11/2024 | $49.50 | $51.20 (3.43%) | $51.49 | $49.28 | 76,059 | $727.65 M |
| 07/10/2024 | $47.42 | $47.92 (1.05%) | $48.04 | $47.19 | 77,021 | $681.03 M |
| 07/09/2024 | $46.73 | $47.22 (1.05%) | $47.39 | $46.61 | 36,259 | $671.09 M |
| 07/08/2024 | $46.95 | $46.85 (-0.21%) | $47.10 | $46.29 | 27,885 | $665.83 M |
| 07/05/2024 | $47.53 | $46.27 (-2.65%) | $47.69 | $46.19 | 44,125 | $657.59 M |
| 07/03/2024 | $48.90 | $47.39 (-3.09%) | $48.90 | $47.14 | 22,302 | $673.50 M |
| 07/02/2024 | $47.71 | $48.80 (2.28%) | $48.87 | $47.71 | 40,265 | $693.54 M |
| 07/01/2024 | $48.20 | $47.54 (-1.37%) | $48.69 | $46.89 | 90,610 | $675.63 M |