5 DAY PERFORMANCE
-16.64%
1 MONTH PERFORMANCE
-13.24%
3 MONTH PERFORMANCE
-1.85%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+19.60%
Tompkins Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $89.70 | $90.30 (0.67%) | $90.88 | $89.70 | 92.86 K | $1.29 B |
| 06/18/2026 | $88.66 | $89.30 (0.72%) | $90.16 | $88.66 | 198.82 K | $1.27 B |
| 06/17/2026 | $89.94 | $87.93 (-2.23%) | $90.75 | $86.95 | 106.10 K | $1.25 B |
| 06/16/2026 | $90.52 | $90.37 (-0.17%) | $91.89 | $89.94 | 58.70 K | $1.29 B |
| 06/15/2026 | $92.00 | $90.58 (-1.54%) | $93.02 | $90.19 | 62.40 K | $1.29 B |
| 06/12/2026 | $91.60 | $92.02 (0.46%) | $92.18 | $91.15 | 55.50 K | $1.31 B |
| 06/11/2026 | $91.07 | $91.19 (0.13%) | $91.60 | $89.67 | 52.10 K | $1.30 B |
| 06/10/2026 | $90.00 | $90.23 (0.26%) | $91.00 | $88.88 | 86.33 K | $1.29 B |
| 06/09/2026 | $88.62 | $89.48 (0.97%) | $90.25 | $88.62 | 61.31 K | $1.27 B |
| 06/08/2026 | $87.86 | $87.92 (0.07%) | $89.00 | $87.47 | 50.73 K | $1.25 B |
| 06/05/2026 | $86.68 | $87.41 (0.84%) | $88.18 | $85.61 | 111.10 K | $1.25 B |
| 06/04/2026 | $84.75 | $86.72 (2.32%) | $86.85 | $83.62 | 82.00 K | $1.24 B |
| 06/03/2026 | $85.74 | $83.50 (-2.61%) | $85.89 | $83.42 | 49.63 K | $1.19 B |
| 06/02/2026 | $84.30 | $86.09 (2.12%) | $86.75 | $84.30 | 76.94 K | $1.23 B |
| 06/01/2026 | $85.53 | $85.15 (-0.44%) | $85.53 | $83.97 | 59.50 K | $1.21 B |
| 05/29/2026 | $86.52 | $86.15 (-0.43%) | $86.91 | $86.08 | 73.90 K | $1.23 B |
| 05/28/2026 | $86.37 | $86.52 (0.17%) | $86.84 | $85.65 | 39.00 K | $1.23 B |
| 05/27/2026 | $87.40 | $87.01 (-0.45%) | $87.90 | $86.11 | 46.82 K | $1.24 B |
| 05/26/2026 | $85.95 | $87.25 (1.51%) | $87.62 | $85.95 | 97.52 K | $1.24 B |
| 05/22/2026 | $85.92 | $85.80 (-0.14%) | $86.41 | $85.22 | 61.70 K | $1.22 B |
| 05/21/2026 | $84.77 | $86.12 (1.59%) | $86.12 | $83.31 | 50.01 K | $1.23 B |
| 05/20/2026 | $83.78 | $85.46 (2.01%) | $85.76 | $83.78 | 56.91 K | $1.22 B |
| 05/19/2026 | $83.35 | $83.16 (-0.23%) | $83.87 | $82.83 | 42.80 K | $1.18 B |
| 05/18/2026 | $82.26 | $84.18 (2.33%) | $84.27 | $82.26 | 41.50 K | $1.20 B |
| 05/15/2026 | $82.25 | $82.06 (-0.23%) | $83.41 | $81.47 | 67.64 K | $1.17 B |
| 05/14/2026 | $82.96 | $83.19 (0.28%) | $84.21 | $82.88 | 46.74 K | $1.19 B |
| 05/13/2026 | $83.50 | $82.77 (-0.87%) | $83.72 | $82.37 | 52.10 K | $1.18 B |
| 05/12/2026 | $83.56 | $83.65 (0.11%) | $83.78 | $81.73 | 56.83 K | $1.19 B |
| 05/11/2026 | $85.87 | $83.76 (-2.46%) | $85.99 | $83.48 | 32.80 K | $1.19 B |
| 05/08/2026 | $85.01 | $85.77 (0.89%) | $86.22 | $83.97 | 59.00 K | $1.22 B |
| 05/07/2026 | $85.63 | $85.75 (0.14%) | $86.45 | $85.31 | 41.71 K | $1.22 B |
| 05/06/2026 | $85.51 | $85.82 (0.36%) | $86.37 | $84.86 | 51.80 K | $1.22 B |
| 05/05/2026 | $83.60 | $84.98 (1.65%) | $85.21 | $82.78 | 53.90 K | $1.21 B |
| 05/04/2026 | $84.16 | $83.05 (-1.32%) | $84.38 | $82.80 | 37.12 K | $1.18 B |
| 05/01/2026 | $84.15 | $84.55 (0.48%) | $85.08 | $83.00 | 43.20 K | $1.20 B |
| 04/30/2026 | $83.09 | $84.27 (1.42%) | $84.61 | $82.75 | 85.80 K | $1.20 B |
| 04/29/2026 | $84.97 | $83.61 (-1.6%) | $85.24 | $83.21 | 74.80 K | $1.19 B |
| 04/28/2026 | $84.89 | $85.57 (0.8%) | $86.66 | $84.08 | 61.10 K | $1.22 B |
| 04/27/2026 | $82.85 | $84.19 (1.62%) | $84.99 | $82.83 | 51.10 K | $1.20 B |
| 04/24/2026 | $80.72 | $82.33 (1.99%) | $84.30 | $80.72 | 89.40 K | $1.17 B |
| 04/23/2026 | $83.76 | $84.72 (1.15%) | $84.72 | $83.49 | 52.80 K | $1.21 B |
| 04/22/2026 | $83.32 | $83.64 (0.38%) | $84.34 | $82.50 | 78.20 K | $1.19 B |
| 04/21/2026 | $84.92 | $83.33 (-1.87%) | $85.25 | $83.12 | 80.10 K | $1.19 B |
| 04/20/2026 | $85.02 | $85.25 (0.27%) | $86.30 | $85.02 | 53.30 K | $1.21 B |
| 04/17/2026 | $84.69 | $85.68 (1.17%) | $86.76 | $84.06 | 82.20 K | $1.22 B |
| 04/16/2026 | $83.35 | $83.52 (0.2%) | $83.74 | $82.93 | 52.60 K | $1.19 B |
| 04/15/2026 | $84.14 | $83.76 (-0.45%) | $84.14 | $83.03 | 51.90 K | $1.19 B |
| 04/14/2026 | $84.66 | $84.32 (-0.4%) | $85.23 | $84.05 | 52.80 K | $1.20 B |
| 04/13/2026 | $84.00 | $85.14 (1.36%) | $85.27 | $83.45 | 52.90 K | $1.21 B |
| 04/10/2026 | $85.61 | $84.30 (-1.53%) | $85.61 | $83.65 | 54.20 K | $1.20 B |
| 04/09/2026 | $83.34 | $85.52 (2.62%) | $86.37 | $82.64 | 68.60 K | $1.22 B |
| 04/08/2026 | $83.47 | $84.20 (0.87%) | $84.36 | $83.29 | 148.60 K | $1.20 B |
| 04/07/2026 | $80.11 | $81.01 (1.12%) | $81.36 | $80.11 | 74.80 K | $1.15 B |
| 04/06/2026 | $80.11 | $80.69 (0.72%) | $81.34 | $80.00 | 54.60 K | $1.15 B |
| 04/02/2026 | $78.49 | $80.37 (2.4%) | $80.44 | $78.39 | 37.50 K | $1.15 B |
| 04/01/2026 | $78.86 | $79.08 (0.28%) | $80.38 | $77.93 | 59.00 K | $1.13 B |
| 03/31/2026 | $77.98 | $78.84 (1.1%) | $79.05 | $77.08 | 67.30 K | $1.12 B |
| 03/30/2026 | $77.07 | $76.96 (-0.14%) | $77.66 | $76.03 | 71.70 K | $1.10 B |
| 03/27/2026 | $77.09 | $76.46 (-0.82%) | $77.60 | $75.79 | 58.70 K | $1.09 B |
| 03/26/2026 | $76.70 | $77.18 (0.63%) | $77.65 | $76.28 | 53.00 K | $1.10 B |
| 03/25/2026 | $77.42 | $77.11 (-0.4%) | $77.43 | $76.48 | 59.10 K | $1.10 B |
| 03/24/2026 | $75.22 | $76.17 (1.26%) | $77.18 | $75.22 | 47.00 K | $1.09 B |
| 03/23/2026 | $75.37 | $75.84 (0.62%) | $77.20 | $75.22 | 64.60 K | $1.08 B |
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.
