5 DAY PERFORMANCE
-25.20%
1 MONTH PERFORMANCE
-23.99%
3 MONTH PERFORMANCE
-26.15%
6 MONTH PERFORMANCE
-12.40%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+9.13%
Tompkins Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $104.74 | $100.32 (-4.22%) | $104.74 | $99.80 | 85.65 K | |
| 11/04/2026 | $102.16 | $102.60 (0.43%) | $105.00 | $101.59 | 168.50 K | $1.46 B |
| 11/03/2026 | $101.29 | $99.73 (-1.54%) | $101.71 | $99.30 | 113.05 K | $1.42 B |
| 11/02/2026 | $100.08 | $101.48 (1.4%) | $102.27 | $99.45 | 107.30 K | $1.45 B |
| 10/30/2026 | $102.01 | $99.52 (-2.44%) | $102.35 | $99.05 | 108.02 K | $1.42 B |
| 10/29/2026 | $101.62 | $101.64 (0.02%) | $103.50 | $101.22 | 137.79 K | $1.45 B |
| 10/28/2026 | $102.14 | $101.10 (-1.02%) | $102.57 | $100.52 | 158.51 K | $1.44 B |
| 10/27/2026 | $103.00 | $102.19 (-0.79%) | $103.17 | $100.08 | 114.10 K | $1.46 B |
| 10/26/2026 | $101.87 | $102.47 (0.59%) | $104.18 | $101.17 | 165.60 K | $1.46 B |
| 10/23/2026 | $101.70 | $101.20 (-0.49%) | $102.80 | $100.32 | 145.61 K | $1.44 B |
| 10/22/2026 | $99.29 | $100.78 (1.5%) | $101.13 | $99.29 | 83.45 K | $1.44 B |
| 10/21/2026 | $99.93 | $98.89 (-1.04%) | $100.08 | $98.20 | 88.64 K | $1.41 B |
| 10/20/2026 | $97.53 | $99.35 (1.87%) | $99.90 | $97.53 | 141.08 K | $1.42 B |
| 10/19/2026 | $97.20 | $97.17 (-0.03%) | $98.29 | $96.98 | 61.21 K | $1.38 B |
| 10/16/2026 | $97.26 | $97.58 (0.33%) | $98.96 | $96.66 | 70.67 K | $1.39 B |
| 10/15/2026 | $96.71 | $97.22 (0.53%) | $97.96 | $95.55 | 91.61 K | $1.39 B |
| 10/14/2026 | $94.83 | $95.86 (1.09%) | $96.50 | $94.41 | 106.40 K | $1.37 B |
| 10/13/2026 | $97.32 | $96.20 (-1.15%) | $97.57 | $95.81 | 70.83 K | $1.37 B |
| 10/12/2026 | $95.61 | $96.55 (0.98%) | $97.05 | $95.61 | 73.45 K | $1.38 B |
| 10/09/2026 | $96.30 | $95.73 (-0.59%) | $97.15 | $95.41 | 56.54 K | $1.36 B |
| 10/08/2026 | $96.23 | $96.55 (0.33%) | $96.98 | $95.19 | 90.50 K | $1.38 B |
| 10/07/2026 | $96.43 | $96.78 (0.36%) | $97.48 | $95.98 | 111.53 K | $1.38 B |
| 10/06/2026 | $98.35 | $97.81 (-0.55%) | $99.06 | $97.01 | 49.80 K | $1.39 B |
| 10/05/2026 | $98.76 | $97.93 (-0.84%) | $99.28 | $97.60 | 88.20 K | $1.40 B |
| 10/02/2026 | $98.17 | $98.89 (0.73%) | $99.40 | $98.05 | 98.70 K | $1.41 B |
| 10/01/2026 | $95.95 | $97.01 (1.1%) | $97.26 | $94.27 | 94.73 K | $1.38 B |
| 09/30/2026 | $97.21 | $96.25 (-0.99%) | $97.99 | $95.64 | 140.50 K | $1.37 B |
| 09/29/2026 | $97.55 | $96.96 (-0.6%) | $98.84 | $96.05 | 103.11 K | $1.38 B |
| 09/28/2026 | $99.07 | $97.71 (-1.37%) | $99.50 | $97.42 | 106.70 K | $1.39 B |
| 09/25/2026 | $98.57 | $99.57 (1.01%) | $100.13 | $98.40 | 136.53 K | $1.42 B |
| 09/24/2026 | $97.44 | $98.14 (0.72%) | $98.47 | $97.00 | 70.20 K | $1.40 B |
| 09/23/2026 | $97.80 | $96.69 (-1.13%) | $98.50 | $96.49 | 104.21 K | $1.38 B |
| 09/22/2026 | $99.46 | $97.82 (-1.65%) | $99.68 | $97.64 | 96.90 K | $1.39 B |
| 09/21/2026 | $99.64 | $98.48 (-1.16%) | $100.33 | $97.82 | 105.40 K | $1.40 B |
| 09/18/2026 | $98.14 | $99.34 (1.22%) | $101.00 | $96.32 | 452.55 K | $1.42 B |
| 09/17/2026 | $98.68 | $98.05 (-0.64%) | $99.73 | $98.05 | 87.90 K | $1.40 B |
| 09/16/2026 | $99.33 | $97.60 (-1.74%) | $99.64 | $95.93 | 123.52 K | $1.39 B |
| 09/15/2026 | $98.80 | $99.06 (0.26%) | $99.75 | $98.24 | 91.94 K | $1.41 B |
| 09/14/2026 | $99.03 | $98.88 (-0.15%) | $99.91 | $98.28 | 117.03 K | $1.41 B |
| 09/11/2026 | $99.41 | $98.83 (-0.58%) | $100.21 | $97.85 | 77.00 K | $1.41 B |
| 09/10/2026 | $96.63 | $98.30 (1.73%) | $98.33 | $96.33 | 76.44 K | $1.40 B |
| 09/09/2026 | $97.60 | $96.97 (-0.65%) | $97.74 | $96.06 | 101.40 K | $1.38 B |
| 09/08/2026 | $99.10 | $98.42 (-0.69%) | $99.20 | $97.88 | 116.52 K | $1.40 B |
| 09/04/2026 | $98.06 | $99.57 (1.54%) | $100.55 | $98.06 | 144.65 K | $1.42 B |
| 09/03/2026 | $98.33 | $98.69 (0.37%) | $99.31 | $98.05 | 94.04 K | $1.41 B |
| 09/02/2026 | $95.54 | $97.56 (2.11%) | $97.92 | $95.54 | 111.83 K | $1.39 B |
| 09/01/2026 | $96.20 | $95.55 (-0.68%) | $97.24 | $94.79 | 127.30 K | $1.36 B |
| 08/31/2026 | $97.94 | $97.12 (-0.84%) | $98.10 | $95.58 | 91.20 K | $1.38 B |
| 08/28/2026 | $97.75 | $97.80 (0.05%) | $98.34 | $97.29 | 91.85 K | $1.39 B |
| 08/27/2026 | $97.04 | $97.36 (0.33%) | $98.18 | $95.45 | 177.10 K | $1.39 B |
| 08/26/2026 | $98.47 | $97.54 (-0.94%) | $98.49 | $97.30 | 83.90 K | $1.39 B |
| 08/25/2026 | $98.90 | $97.70 (-1.21%) | $98.90 | $97.10 | 130.55 K | $1.39 B |
| 08/24/2026 | $97.86 | $97.91 (0.05%) | $99.55 | $97.86 | 94.30 K | $1.39 B |
| 08/21/2026 | $97.65 | $97.91 (0.27%) | $98.55 | $96.83 | 157.80 K | $1.39 B |
| 08/20/2026 | $97.05 | $97.12 (0.07%) | $97.68 | $96.15 | 43.70 K | $1.38 B |
| 08/19/2026 | $100.47 | $97.07 (-3.38%) | $100.96 | $96.99 | 75.10 K | $1.38 B |
| 08/18/2026 | $100.44 | $100.25 (-0.19%) | $100.85 | $98.66 | 124.02 K | $1.43 B |
| 08/17/2026 | $100.44 | $100.28 (-0.16%) | $101.15 | $99.85 | 70.71 K | $1.43 B |
| 08/14/2026 | $101.32 | $101.21 (-0.11%) | $102.59 | $100.38 | 103.62 K | $1.44 B |
| 08/13/2026 | $100.87 | $101.13 (0.26%) | $101.40 | $100.22 | 99.42 K | $1.44 B |
| 08/12/2026 | $99.52 | $100.32 (0.8%) | $101.69 | $99.52 | 118.90 K | $1.43 B |
| 08/11/2026 | $97.81 | $99.10 (1.32%) | $99.10 | $97.81 | 98.20 K | $1.41 B |
| 08/10/2026 | $97.99 | $97.51 (-0.49%) | $99.07 | $96.56 | 112.00 K | $1.39 B |
| 08/07/2026 | $99.11 | $98.73 (-0.38%) | $99.29 | $97.89 | 52.10 K | $1.41 B |
| 08/06/2026 | $101.45 | $99.89 (-1.54%) | $101.50 | $99.67 | 52.60 K | $1.42 B |
| 08/05/2026 | $101.99 | $100.80 (-1.17%) | $102.00 | $100.47 | 103.24 K | $1.44 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.
