5 DAY PERFORMANCE
-25.44%
1 MONTH PERFORMANCE
-20.41%
3 MONTH PERFORMANCE
-13.19%
6 MONTH PERFORMANCE
-11.74%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+19.35%
Tompkins Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $99.11 | $99.11 (0%) | $99.11 | $99.11 | 170 | |
| 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 |
| 08/04/2026 | $101.10 | $101.54 (0.44%) | $102.00 | $99.70 | 94.90 K | $1.45 B |
| 08/03/2026 | $99.35 | $100.92 (1.58%) | $101.92 | $99.35 | 77.40 K | $1.44 B |
| 07/31/2026 | $99.31 | $99.84 (0.53%) | $101.00 | $97.91 | 95.90 K | $1.42 B |
| 07/30/2026 | $99.81 | $99.37 (-0.44%) | $100.61 | $98.84 | 81.40 K | $1.42 B |
| 07/29/2026 | $100.15 | $99.44 (-0.71%) | $101.60 | $98.50 | 97.21 K | $1.42 B |
| 07/28/2026 | $99.04 | $101.25 (2.23%) | $101.99 | $98.62 | 156.24 K | $1.44 B |
| 07/27/2026 | $101.63 | $99.68 (-1.92%) | $102.02 | $98.41 | 156.30 K | $1.42 B |
| 07/24/2026 | $97.18 | $101.12 (4.05%) | $101.49 | $94.47 | 182.30 K | $1.44 B |
| 07/23/2026 | $91.86 | $92.65 (0.86%) | $93.26 | $91.58 | 107.70 K | $1.32 B |
| 07/22/2026 | $94.03 | $93.09 (-1%) | $94.05 | $91.97 | 102.10 K | $1.33 B |
| 07/21/2026 | $92.72 | $94.33 (1.74%) | $94.55 | $92.58 | 91.01 K | $1.34 B |
| 07/20/2026 | $94.16 | $93.31 (-0.9%) | $94.33 | $92.88 | 84.32 K | $1.33 B |
| 07/17/2026 | $94.24 | $94.04 (-0.21%) | $95.20 | $93.08 | 123.50 K | $1.34 B |
| 07/16/2026 | $93.11 | $95.30 (2.35%) | $96.33 | $93.11 | 79.90 K | $1.36 B |
| 07/15/2026 | $90.94 | $92.93 (2.19%) | $93.35 | $90.94 | 64.21 K | $1.32 B |
| 07/14/2026 | $92.06 | $91.28 (-0.85%) | $92.61 | $91.22 | 49.81 K | $1.30 B |
| 07/13/2026 | $91.48 | $91.51 (0.03%) | $92.36 | $90.76 | 111.73 K | $1.30 B |
| 07/10/2026 | $91.93 | $91.48 (-0.49%) | $92.55 | $91.15 | 83.85 K | $1.30 B |
| 07/09/2026 | $91.18 | $91.94 (0.83%) | $92.55 | $91.18 | 64.03 K | $1.31 B |
| 07/08/2026 | $92.81 | $91.09 (-1.85%) | $92.97 | $90.61 | 88.00 K | $1.30 B |
| 07/07/2026 | $94.41 | $93.53 (-0.93%) | $95.08 | $93.10 | 93.90 K | $1.33 B |
| 07/06/2026 | $94.13 | $94.64 (0.54%) | $95.44 | $93.72 | 87.03 K | $1.35 B |
| 07/02/2026 | $96.37 | $94.54 (-1.9%) | $96.37 | $93.46 | 86.33 K | $1.35 B |
| 07/01/2026 | $94.47 | $95.92 (1.53%) | $97.12 | $94.47 | 106.55 K | $1.37 B |
| 06/30/2026 | $93.46 | $94.52 (1.13%) | $94.86 | $92.95 | 76.90 K | $1.35 B |
| 06/29/2026 | $94.00 | $93.63 (-0.39%) | $94.14 | $92.78 | 111.14 K | $1.33 B |
| 06/26/2026 | $93.49 | $94.19 (0.75%) | $94.33 | $92.55 | 289.53 K | $1.34 B |
| 06/25/2026 | $93.40 | $93.30 (-0.11%) | $94.06 | $92.70 | 95.04 K | $1.33 B |
| 06/24/2026 | $91.92 | $92.94 (1.11%) | $93.26 | $91.65 | 110.80 K | $1.32 B |
| 06/23/2026 | $90.39 | $91.92 (1.69%) | $92.32 | $89.56 | 111.62 K | $1.31 B |
| 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 |
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.
