5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+9.74%
3 MONTH PERFORMANCE
+17.68%
6 MONTH PERFORMANCE
+0.45%
YEAR-TO-DATE PERFORMANCE
-1.49%
1 YEAR PERFORMANCE
+28.25%
Tompkins Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $65.49 | $66.82 (2.03%) | $66.91 | $65.49 | 36.54 K | $951.93 M |
| 07/11/2025 | $66.84 | $66.01 (-1.24%) | $66.84 | $65.86 | 41.35 K | $940.39 M |
| 07/10/2025 | $66.70 | $67.64 (1.41%) | $67.89 | $66.70 | 52.10 K | $963.61 M |
| 07/09/2025 | $67.25 | $67.26 (0.01%) | $67.47 | $66.22 | 44.50 K | $958.20 M |
| 07/08/2025 | $66.36 | $66.69 (0.5%) | $67.50 | $66.36 | 47.80 K | $950.08 M |
| 07/07/2025 | $66.55 | $66.27 (-0.42%) | $67.39 | $65.85 | 72.90 K | $944.09 M |
| 07/03/2025 | $65.58 | $66.66 (1.65%) | $66.76 | $65.58 | 32.40 K | $949.65 M |
| 07/02/2025 | $64.77 | $65.48 (1.1%) | $65.68 | $64.08 | 66.61 K | $932.84 M |
| 07/01/2025 | $62.37 | $64.55 (3.5%) | $65.41 | $62.37 | 45.00 K | $919.59 M |
| 06/30/2025 | $63.94 | $62.73 (-1.89%) | $63.98 | $62.60 | 53.05 K | $893.66 M |
| 06/27/2025 | $63.83 | $63.65 (-0.28%) | $64.07 | $62.83 | 158.60 K | $906.77 M |
| 06/26/2025 | $62.01 | $63.62 (2.6%) | $63.62 | $61.49 | 25.40 K | $906.34 M |
| 06/25/2025 | $62.40 | $62.02 (-0.61%) | $62.40 | $61.76 | 35.90 K | $883.55 M |
| 06/24/2025 | $62.68 | $62.60 (-0.13%) | $63.82 | $62.51 | 42.50 K | $891.81 M |
| 06/23/2025 | $60.32 | $62.24 (3.18%) | $62.27 | $60.32 | 41.61 K | $886.68 M |
| 06/20/2025 | $60.37 | $60.47 (0.17%) | $61.23 | $60.19 | 136.10 K | $861.46 M |
| 06/18/2025 | $59.70 | $60.11 (0.69%) | $61.24 | $59.70 | 66.43 K | $856.34 M |
| 06/17/2025 | $60.18 | $59.81 (-0.61%) | $61.06 | $59.67 | 44.60 K | $852.06 M |
| 06/16/2025 | $61.71 | $60.84 (-1.41%) | $61.88 | $60.60 | 43.13 K | $866.74 M |
| 06/13/2025 | $61.99 | $60.89 (-1.77%) | $62.12 | $60.85 | 41.00 K | $867.45 M |
| 06/12/2025 | $62.55 | $63.17 (0.99%) | $63.40 | $62.33 | 54.63 K | $899.93 M |
| 06/11/2025 | $63.30 | $62.76 (-0.85%) | $63.52 | $62.62 | 37.00 K | $894.09 M |
| 06/10/2025 | $62.59 | $62.96 (0.59%) | $63.34 | $62.28 | 33.22 K | $896.94 M |
| 06/09/2025 | $62.36 | $62.30 (-0.1%) | $62.73 | $61.81 | 35.70 K | $887.53 M |
| 06/06/2025 | $61.29 | $61.93 (1.04%) | $62.05 | $61.05 | 42.40 K | $882.26 M |
| 06/05/2025 | $60.77 | $60.37 (-0.66%) | $61.21 | $59.90 | 37.00 K | $860.04 M |
| 06/04/2025 | $61.60 | $60.76 (-1.36%) | $61.78 | $60.48 | 34.51 K | $865.60 M |
| 06/03/2025 | $60.62 | $61.59 (1.6%) | $61.85 | $60.55 | 36.00 K | $877.42 M |
| 06/02/2025 | $61.43 | $60.85 (-0.94%) | $62.08 | $60.49 | 37.50 K | $866.88 M |
| 05/30/2025 | $61.58 | $61.40 (-0.29%) | $62.10 | $61.00 | 47.81 K | $874.71 M |
| 05/29/2025 | $61.32 | $61.77 (0.73%) | $62.03 | $60.70 | 39.72 K | $879.98 M |
| 05/28/2025 | $62.21 | $60.98 (-1.98%) | $62.21 | $60.96 | 35.40 K | $868.73 M |
| 05/27/2025 | $61.24 | $62.44 (1.96%) | $62.71 | $60.67 | 50.14 K | $889.53 M |
| 05/23/2025 | $60.02 | $60.59 (0.95%) | $60.84 | $59.84 | 37.20 K | $863.17 M |
| 05/22/2025 | $61.53 | $60.92 (-0.99%) | $61.96 | $60.92 | 29.40 K | $867.87 M |
| 05/21/2025 | $63.20 | $62.13 (-1.69%) | $63.20 | $62.02 | 53.90 K | $885.11 M |
| 05/20/2025 | $64.09 | $63.90 (-0.3%) | $64.30 | $63.77 | 30.64 K | $910.33 M |
| 05/19/2025 | $63.57 | $64.14 (0.9%) | $64.35 | $62.98 | 31.90 K | $913.75 M |
| 05/16/2025 | $64.52 | $64.57 (0.08%) | $66.30 | $64.12 | 53.73 K | $919.87 M |
| 05/15/2025 | $65.18 | $64.97 (-0.32%) | $65.70 | $64.52 | 32.81 K | $925.57 M |
| 05/14/2025 | $64.58 | $64.75 (0.26%) | $65.45 | $63.72 | 52.33 K | $922.44 M |
| 05/13/2025 | $64.65 | $65.06 (0.63%) | $65.27 | $63.89 | 35.75 K | $926.85 M |
| 05/12/2025 | $64.65 | $63.99 (-1.02%) | $65.38 | $63.40 | 57.24 K | $911.61 M |
| 05/09/2025 | $61.94 | $61.83 (-0.18%) | $61.94 | $61.12 | 23.00 K | $880.84 M |
| 05/08/2025 | $61.81 | $62.48 (1.08%) | $62.82 | $61.43 | 32.10 K | $890.10 M |
| 05/07/2025 | $61.52 | $61.41 (-0.18%) | $62.12 | $60.97 | 54.50 K | $874.86 M |
| 05/06/2025 | $60.53 | $61.37 (1.39%) | $61.55 | $60.24 | 36.82 K | $874.29 M |
| 05/05/2025 | $61.29 | $61.34 (0.08%) | $62.19 | $61.13 | 36.00 K | $873.86 M |
| 05/02/2025 | $61.04 | $61.81 (1.26%) | $62.16 | $60.37 | 32.70 K | $880.55 M |
| 05/01/2025 | $59.64 | $60.04 (0.67%) | $61.11 | $58.66 | 61.80 K | $855.34 M |
| 04/30/2025 | $58.58 | $59.60 (1.74%) | $60.42 | $58.12 | 64.00 K | $849.07 M |
| 04/29/2025 | $59.22 | $60.00 (1.32%) | $60.14 | $59.00 | 48.85 K | $854.77 M |
| 04/28/2025 | $58.90 | $59.47 (0.97%) | $59.74 | $58.50 | 56.21 K | $847.22 M |
| 04/25/2025 | $57.60 | $59.22 (2.81%) | $59.25 | $57.60 | 46.03 K | $842.72 M |
| 04/24/2025 | $58.79 | $59.65 (1.46%) | $60.00 | $58.02 | 71.20 K | $848.84 M |
| 04/23/2025 | $59.88 | $58.91 (-1.62%) | $61.12 | $58.04 | 52.10 K | $838.31 M |
| 04/22/2025 | $56.48 | $58.09 (2.85%) | $58.38 | $55.48 | 45.92 K | $826.64 M |
| 04/21/2025 | $56.28 | $55.65 (-1.12%) | $56.51 | $55.50 | 44.40 K | $791.92 M |
| 04/17/2025 | $57.16 | $57.08 (-0.14%) | $57.85 | $56.63 | 47.92 K | $812.27 M |
| 04/16/2025 | $57.26 | $57.23 (-0.05%) | $57.71 | $56.55 | 36.70 K | $814.40 M |
| 04/15/2025 | $56.50 | $57.34 (1.49%) | $58.62 | $56.50 | 38.04 K | $815.97 M |
| 04/14/2025 | $56.50 | $56.78 (0.5%) | $57.48 | $55.40 | 46.20 K | $808.00 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.
