5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-12.26%
6 MONTH PERFORMANCE
+16.22%
YEAR-TO-DATE PERFORMANCE
-1.14%
1 YEAR PERFORMANCE
+37.02%
Tompkins Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $63.48 | $63.40 (-0.13%) | $63.53 | $62.94 | 23,487 | $893.80 M |
| 03/12/2025 | $62.93 | $63.55 (0.99%) | $65.70 | $61.83 | 93,772 | $904.34 M |
| 03/11/2025 | $62.85 | $62.46 (-0.62%) | $63.29 | $61.90 | 51,309 | $888.82 M |
| 03/10/2025 | $64.36 | $62.44 (-2.98%) | $64.61 | $62.24 | 67,337 | $888.54 M |
| 03/07/2025 | $65.20 | $65.65 (0.69%) | $66.11 | $64.52 | 39,900 | $934.22 M |
| 03/06/2025 | $65.19 | $65.89 (1.07%) | $66.00 | $65.01 | 40,700 | $937.63 M |
| 03/05/2025 | $66.71 | $66.35 (-0.54%) | $67.16 | $65.79 | 52,802 | $944.18 M |
| 03/04/2025 | $67.32 | $66.47 (-1.26%) | $68.07 | $66.10 | 59,600 | $945.89 M |
| 03/03/2025 | $68.17 | $68.14 (-0.04%) | $69.81 | $67.41 | 60,900 | $969.65 M |
| 02/28/2025 | $67.92 | $68.89 (1.43%) | $69.03 | $67.40 | 57,139 | $980.33 M |
| 02/27/2025 | $67.71 | $68.09 (0.56%) | $68.75 | $66.54 | 44,700 | $968.94 M |
| 02/26/2025 | $68.14 | $67.91 (-0.34%) | $68.43 | $67.29 | 25,000 | $965.55 M |
| 02/25/2025 | $68.02 | $68.19 (0.25%) | $68.80 | $67.28 | 37,534 | $969.53 M |
| 02/24/2025 | $69.14 | $67.57 (-2.27%) | $69.39 | $67.35 | 54,900 | $960.55 M |
| 02/21/2025 | $70.08 | $68.77 (-1.87%) | $70.66 | $68.60 | 67,714 | $977.61 M |
| 02/20/2025 | $70.24 | $69.17 (-1.52%) | $70.63 | $68.56 | 34,243 | $983.29 M |
| 02/19/2025 | $69.32 | $70.16 (1.21%) | $70.76 | $69.32 | 47,142 | $997.37 M |
| 02/18/2025 | $69.39 | $70.15 (1.1%) | $70.61 | $68.95 | 45,600 | $997.22 M |
| 02/14/2025 | $70.59 | $69.69 (-1.27%) | $71.13 | $69.42 | 30,106 | $990.69 M |
| 02/13/2025 | $70.39 | $70.74 (0.5%) | $70.74 | $70.02 | 43,423 | $1.01 B |
| 02/12/2025 | $70.81 | $70.05 (-1.07%) | $70.94 | $68.91 | 74,548 | $995.80 M |
| 02/11/2025 | $70.26 | $72.29 (2.89%) | $72.40 | $70.26 | 56,200 | $1.03 B |
| 02/10/2025 | $71.40 | $71.18 (-0.31%) | $72.22 | $71.09 | 48,745 | $1.01 B |
| 02/07/2025 | $72.22 | $70.95 (-1.76%) | $73.08 | $70.03 | 61,438 | $1.01 B |
| 02/06/2025 | $72.54 | $72.73 (0.26%) | $72.87 | $71.79 | 34,544 | $1.03 B |
| 02/05/2025 | $70.00 | $72.19 (3.13%) | $72.51 | $69.82 | 54,938 | $1.03 B |
| 02/04/2025 | $68.78 | $70.47 (2.46%) | $70.81 | $68.78 | 44,140 | $1.00 B |
| 02/03/2025 | $68.13 | $69.41 (1.88%) | $69.91 | $67.08 | 62,675 | $986.71 M |
| 01/31/2025 | $67.12 | $70.07 (4.4%) | $70.22 | $67.01 | 93,700 | $996.09 M |
| 01/30/2025 | $67.50 | $67.41 (-0.13%) | $68.40 | $66.94 | 44,148 | $958.27 M |
| 01/29/2025 | $66.95 | $67.31 (0.54%) | $68.47 | $66.23 | 41,220 | $956.85 M |
| 01/28/2025 | $67.25 | $67.69 (0.65%) | $68.85 | $67.06 | 32,504 | $962.25 M |
| 01/27/2025 | $67.59 | $67.98 (0.58%) | $68.75 | $67.00 | 41,938 | $966.38 M |
| 01/24/2025 | $66.30 | $67.06 (1.15%) | $67.52 | $64.91 | 43,000 | $953.30 M |
| 01/23/2025 | $65.29 | $66.52 (1.88%) | $66.73 | $65.29 | 58,400 | $945.62 M |
| 01/22/2025 | $67.04 | $65.84 (-1.79%) | $67.51 | $65.65 | 44,500 | $935.96 M |
| 01/21/2025 | $66.95 | $67.69 (1.11%) | $68.62 | $66.95 | 39,428 | $962.25 M |
| 01/17/2025 | $67.11 | $66.95 (-0.24%) | $68.05 | $65.35 | 50,937 | $951.73 M |
| 01/16/2025 | $67.01 | $66.64 (-0.55%) | $67.17 | $65.59 | 36,123 | $947.33 M |
| 01/15/2025 | $69.15 | $67.54 (-2.33%) | $69.15 | $66.75 | 41,600 | $960.12 M |
| 01/14/2025 | $64.54 | $66.52 (3.07%) | $66.54 | $64.42 | 52,800 | $945.62 M |
| 01/13/2025 | $62.24 | $64.01 (2.84%) | $64.61 | $62.24 | 68,728 | $909.94 M |
| 01/10/2025 | $64.17 | $63.00 (-1.82%) | $64.62 | $62.02 | 59,000 | $895.58 M |
| 01/08/2025 | $65.96 | $66.11 (0.23%) | $66.67 | $64.99 | 48,318 | $939.79 M |
| 01/07/2025 | $67.23 | $65.95 (-1.9%) | $67.36 | $65.45 | 39,500 | $937.52 M |
| 01/06/2025 | $68.00 | $67.06 (-1.38%) | $68.66 | $66.79 | 39,700 | $953.30 M |
| 01/03/2025 | $66.77 | $67.55 (1.17%) | $68.12 | $65.54 | 39,906 | $960.26 M |
| 01/02/2025 | $68.03 | $66.75 (-1.88%) | $68.87 | $66.12 | 46,200 | $948.89 M |
| 12/31/2024 | $68.20 | $67.83 (-0.54%) | $69.17 | $67.43 | 32,800 | $964.24 M |
| 12/30/2024 | $67.59 | $67.87 (0.41%) | $68.48 | $66.97 | 34,200 | $964.81 M |
| 12/27/2024 | $68.86 | $67.97 (-1.29%) | $69.47 | $67.19 | 36,209 | $966.23 M |
| 12/26/2024 | $68.59 | $69.54 (1.39%) | $69.60 | $68.16 | 26,732 | $988.55 M |
| 12/24/2024 | $68.80 | $69.21 (0.6%) | $69.33 | $68.06 | 43,500 | $983.86 M |
| 12/23/2024 | $68.67 | $68.38 (-0.42%) | $70.16 | $65.74 | 47,226 | $972.06 M |
| 12/20/2024 | $66.74 | $69.38 (3.96%) | $69.74 | $66.74 | 283,600 | $986.28 M |
| 12/19/2024 | $70.07 | $67.86 (-3.15%) | $71.09 | $67.70 | 51,145 | $964.67 M |
| 12/18/2024 | $74.24 | $68.77 (-7.37%) | $75.21 | $68.30 | 79,100 | $977.61 M |
| 12/17/2024 | $75.08 | $73.64 (-1.92%) | $75.08 | $73.07 | 68,440 | $1.05 B |
| 12/16/2024 | $76.02 | $75.98 (-0.05%) | $76.12 | $74.90 | 63,801 | $1.08 B |
| 12/13/2024 | $76.35 | $76.43 (0.1%) | $76.43 | $75.08 | 45,700 | $1.09 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.
