5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
+4.96%
3 MONTH PERFORMANCE
-9.39%
6 MONTH PERFORMANCE
-19.18%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
+35.43%
Tompkins Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $55.73 | $55.94 (0.38%) | $57.07 | $54.58 | 43.90 K | $796.04 M |
| 04/10/2025 | $59.06 | $55.89 (-5.37%) | $59.06 | $55.02 | 58.65 K | $795.33 M |
| 04/09/2025 | $56.38 | $60.50 (7.31%) | $62.17 | $55.78 | 92.70 K | $860.93 M |
| 04/08/2025 | $58.95 | $56.55 (-4.07%) | $60.14 | $55.94 | 58.80 K | $804.72 M |
| 04/07/2025 | $56.30 | $57.53 (2.18%) | $60.50 | $54.16 | 64.64 K | $818.67 M |
| 04/04/2025 | $55.82 | $58.04 (3.98%) | $58.31 | $55.59 | 75.60 K | $825.93 M |
| 04/03/2025 | $61.04 | $58.18 (-4.69%) | $61.04 | $58.00 | 85.90 K | $827.92 M |
| 04/02/2025 | $61.90 | $63.35 (2.34%) | $63.53 | $61.58 | 37.53 K | $901.49 M |
| 04/01/2025 | $62.43 | $62.59 (0.26%) | $63.37 | $61.37 | 53.50 K | $890.67 M |
| 03/31/2025 | $62.63 | $62.98 (0.56%) | $63.22 | $61.87 | 67.31 K | $896.22 M |
| 03/28/2025 | $64.40 | $63.23 (-1.82%) | $64.40 | $62.46 | 30.60 K | $899.78 M |
| 03/27/2025 | $64.35 | $64.60 (0.39%) | $64.97 | $63.82 | 40.30 K | $919.28 M |
| 03/26/2025 | $64.35 | $64.50 (0.23%) | $65.00 | $63.86 | 29.72 K | $917.85 M |
| 03/25/2025 | $65.24 | $64.24 (-1.53%) | $65.74 | $63.43 | 42.80 K | $914.15 M |
| 03/24/2025 | $65.19 | $64.92 (-0.41%) | $65.57 | $64.31 | 49.50 K | $923.83 M |
| 03/21/2025 | $63.06 | $63.92 (1.36%) | $65.02 | $62.55 | 198.11 K | $909.60 M |
| 03/20/2025 | $63.68 | $63.75 (0.11%) | $65.04 | $63.55 | 46.30 K | $907.18 M |
| 03/19/2025 | $63.80 | $64.62 (1.29%) | $65.25 | $63.15 | 64.10 K | $919.56 M |
| 03/18/2025 | $64.21 | $63.96 (-0.39%) | $64.23 | $63.02 | 63.43 K | $910.17 M |
| 03/17/2025 | $64.10 | $64.14 (0.06%) | $64.83 | $64.10 | 47.60 K | $912.73 M |
| 03/14/2025 | $63.13 | $64.45 (2.09%) | $64.68 | $62.75 | 48.70 K | $917.14 M |
| 03/13/2025 | $62.90 | $63.39 (0.78%) | $63.64 | $62.35 | 43.43 K | $902.06 M |
| 03/12/2025 | $62.93 | $63.55 (0.99%) | $65.70 | $61.83 | 93.80 K | $904.34 M |
| 03/11/2025 | $62.85 | $62.46 (-0.62%) | $63.29 | $61.90 | 51.31 K | $888.82 M |
| 03/10/2025 | $64.36 | $62.44 (-2.98%) | $64.61 | $62.24 | 67.34 K | $888.54 M |
| 03/07/2025 | $65.20 | $65.65 (0.69%) | $66.11 | $64.52 | 39.90 K | $934.22 M |
| 03/06/2025 | $65.19 | $65.89 (1.07%) | $66.00 | $65.01 | 40.70 K | $937.63 M |
| 03/05/2025 | $66.71 | $66.35 (-0.54%) | $67.16 | $65.79 | 52.80 K | $944.18 M |
| 03/04/2025 | $67.32 | $66.47 (-1.26%) | $68.07 | $66.10 | 59.60 K | $945.89 M |
| 03/03/2025 | $68.17 | $68.14 (-0.04%) | $69.81 | $67.41 | 60.90 K | $969.65 M |
| 02/28/2025 | $67.92 | $68.89 (1.43%) | $69.03 | $67.40 | 57.14 K | $980.33 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.
