5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
+17.67%
6 MONTH PERFORMANCE
+11.37%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+11.80%
Tompkins Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $75.57 | $75.57 (0%) | $75.57 | $75.57 | 34 | |
| 01/28/2026 | $76.40 | $75.07 (-1.74%) | $76.61 | $75.07 | 47.80 K | $1.07 B |
| 01/27/2026 | $75.94 | $75.91 (-0.04%) | $76.83 | $75.69 | 39.40 K | $1.08 B |
| 01/26/2026 | $75.00 | $76.14 (1.52%) | $77.08 | $75.00 | 35.81 K | $1.09 B |
| 01/23/2026 | $78.27 | $75.37 (-3.71%) | $78.27 | $75.13 | 49.12 K | $1.07 B |
| 01/22/2026 | $78.92 | $79.07 (0.19%) | $80.36 | $78.03 | 67.62 K | $1.13 B |
| 01/21/2026 | $75.75 | $79.27 (4.65%) | $79.27 | $75.75 | 65.82 K | $1.13 B |
| 01/20/2026 | $75.09 | $75.01 (-0.11%) | $75.90 | $74.74 | 37.90 K | $1.07 B |
| 01/16/2026 | $77.00 | $76.15 (-1.1%) | $77.01 | $76.13 | 38.32 K | $1.09 B |
| 01/15/2026 | $74.50 | $76.79 (3.07%) | $76.95 | $74.50 | 41.10 K | $1.10 B |
| 01/14/2026 | $73.36 | $74.72 (1.85%) | $75.00 | $72.92 | 62.01 K | $1.07 B |
| 01/13/2026 | $73.74 | $73.46 (-0.38%) | $74.36 | $72.80 | 39.30 K | $1.05 B |
| 01/12/2026 | $73.51 | $73.57 (0.08%) | $74.03 | $73.17 | 28.22 K | $1.05 B |
| 01/09/2026 | $75.29 | $74.05 (-1.65%) | $75.32 | $72.78 | 56.30 K | $1.06 B |
| 01/08/2026 | $72.80 | $75.06 (3.1%) | $75.33 | $72.80 | 38.62 K | $1.07 B |
| 01/07/2026 | $72.81 | $73.41 (0.82%) | $74.02 | $72.10 | 54.02 K | $1.05 B |
| 01/06/2026 | $72.99 | $73.01 (0.03%) | $73.44 | $72.30 | 56.60 K | $1.04 B |
| 01/05/2026 | $72.21 | $73.39 (1.63%) | $74.91 | $72.21 | 36.81 K | $1.05 B |
| 01/02/2026 | $72.55 | $72.51 (-0.06%) | $72.95 | $71.52 | 52.70 K | $1.03 B |
| 12/31/2025 | $72.97 | $72.52 (-0.62%) | $72.97 | $71.94 | 58.61 K | $1.03 B |
| 12/30/2025 | $74.00 | $72.74 (-1.7%) | $74.00 | $72.47 | 46.10 K | $1.04 B |
| 12/29/2025 | $74.83 | $73.84 (-1.32%) | $74.83 | $73.17 | 52.03 K | $1.05 B |
| 12/26/2025 | $74.59 | $74.11 (-0.64%) | $75.22 | $73.50 | 36.13 K | $1.06 B |
| 12/24/2025 | $73.65 | $74.19 (0.73%) | $75.01 | $73.59 | 27.60 K | $1.06 B |
| 12/23/2025 | $74.60 | $73.99 (-0.82%) | $75.71 | $73.69 | 47.40 K | $1.06 B |
| 12/22/2025 | $75.33 | $75.12 (-0.28%) | $76.06 | $74.35 | 52.40 K | $1.07 B |
| 12/19/2025 | $76.75 | $75.15 (-2.08%) | $77.21 | $74.74 | 224.60 K | $1.07 B |
| 12/18/2025 | $77.22 | $77.00 (-0.28%) | $77.33 | $75.71 | 96.63 K | $1.10 B |
| 12/17/2025 | $75.60 | $76.59 (1.31%) | $76.98 | $75.26 | 59.82 K | $1.09 B |
| 12/16/2025 | $75.00 | $75.55 (0.73%) | $76.17 | $74.67 | 60.80 K | $1.08 B |
| 12/15/2025 | $74.63 | $75.51 (1.18%) | $75.52 | $73.61 | 65.02 K | $1.08 B |
| 12/12/2025 | $76.00 | $74.13 (-2.46%) | $76.17 | $74.01 | 64.30 K | $1.06 B |
| 12/11/2025 | $74.73 | $75.78 (1.41%) | $75.96 | $72.80 | 47.30 K | $1.08 B |
| 12/10/2025 | $72.72 | $74.54 (2.5%) | $75.25 | $72.51 | 78.10 K | $1.06 B |
| 12/09/2025 | $72.50 | $72.56 (0.08%) | $73.30 | $71.78 | 45.70 K | $1.03 B |
| 12/08/2025 | $71.89 | $72.03 (0.19%) | $72.83 | $71.32 | 48.90 K | $1.03 B |
| 12/05/2025 | $71.83 | $71.69 (-0.19%) | $72.29 | $71.05 | 49.60 K | $1.02 B |
| 12/04/2025 | $71.74 | $71.46 (-0.39%) | $72.51 | $70.86 | 42.14 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 |
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.
