5 DAY PERFORMANCE
-11.96%
1 MONTH PERFORMANCE
-7.75%
3 MONTH PERFORMANCE
-11.74%
6 MONTH PERFORMANCE
+11.32%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+21.30%
Tompkins Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $85.71 | $85.12 (-0.69%) | $86.37 | $84.92 | 20.61 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 | 43.23 K | $1.20 B |
| 04/30/2026 | $83.09 | $84.27 (1.42%) | $84.61 | $82.75 | 85.85 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 | 89.44 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 | 80.15 K | $1.19 B |
| 04/20/2026 | $85.02 | $85.25 (0.27%) | $86.30 | $85.02 | 53.30 K | $1.22 B |
| 04/17/2026 | $84.69 | $85.68 (1.17%) | $86.76 | $84.06 | 82.21 K | $1.22 B |
| 04/16/2026 | $83.35 | $83.52 (0.2%) | $83.74 | $82.93 | 52.63 K | $1.19 B |
| 04/15/2026 | $84.14 | $83.76 (-0.45%) | $84.14 | $83.03 | 51.90 K | $1.20 B |
| 04/14/2026 | $84.66 | $84.32 (-0.4%) | $85.23 | $84.05 | 52.81 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 | 54.21 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 | $1.16 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 | 37.55 K | $1.15 B |
| 04/01/2026 | $78.86 | $79.08 (0.28%) | $80.38 | $77.93 | 59.03 K | $1.13 B |
| 03/31/2026 | $77.98 | $78.84 (1.1%) | $79.05 | $77.08 | 67.30 K | $1.13 B |
| 03/30/2026 | $77.07 | $76.96 (-0.14%) | $77.66 | $76.03 | 71.74 K | $1.10 B |
| 03/27/2026 | $77.09 | $76.46 (-0.82%) | $77.60 | $75.79 | 58.71 K | $1.09 B |
| 03/26/2026 | $76.70 | $77.18 (0.63%) | $77.65 | $76.28 | 53.04 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 | 47.03 K | $1.09 B |
| 03/23/2026 | $75.37 | $75.84 (0.62%) | $77.20 | $75.22 | 64.60 K | $1.08 B |
| 03/20/2026 | $74.55 | $73.93 (-0.83%) | $74.74 | $72.79 | 176.51 K | $1.05 B |
| 03/19/2026 | $73.32 | $74.30 (1.34%) | $75.02 | $72.72 | 55.65 K | $1.06 B |
| 03/18/2026 | $73.47 | $73.60 (0.18%) | $73.92 | $72.82 | 61.90 K | $1.05 B |
| 03/17/2026 | $75.00 | $73.76 (-1.65%) | $75.91 | $73.69 | 68.71 K | $1.05 B |
| 03/16/2026 | $74.08 | $74.43 (0.47%) | $75.32 | $74.08 | 35.60 K | $1.06 B |
| 03/13/2026 | $75.03 | $74.00 (-1.37%) | $75.62 | $73.84 | 61.30 K | $1.06 B |
| 03/12/2026 | $73.10 | $74.40 (1.78%) | $74.77 | $72.56 | 45.70 K | $1.06 B |
| 03/11/2026 | $73.77 | $74.36 (0.8%) | $75.54 | $73.77 | 60.34 K | $1.06 B |
| 03/10/2026 | $73.70 | $75.24 (2.09%) | $76.36 | $73.70 | 71.00 K | $1.07 B |
| 03/09/2026 | $71.78 | $74.65 (4%) | $74.81 | $71.59 | 76.64 K | $1.07 B |
| 03/06/2026 | $75.32 | $75.10 (-0.29%) | $76.33 | $73.84 | 49.15 K | $1.07 B |
| 03/05/2026 | $78.05 | $77.42 (-0.81%) | $78.05 | $76.37 | 90.82 K | $1.10 B |
| 03/04/2026 | $79.02 | $78.84 (-0.23%) | $79.02 | $78.11 | 42.20 K | $1.13 B |
| 03/03/2026 | $75.98 | $77.85 (2.46%) | $78.29 | $75.83 | 52.22 K | $1.11 B |
| 03/02/2026 | $75.40 | $78.43 (4.02%) | $78.60 | $75.40 | 45.70 K | $1.12 B |
| 02/27/2026 | $78.52 | $76.71 (-2.31%) | $78.73 | $76.71 | 77.30 K | $1.09 B |
| 02/26/2026 | $80.86 | $80.39 (-0.58%) | $82.20 | $79.30 | 42.90 K | $1.15 B |
| 02/25/2026 | $79.59 | $81.00 (1.77%) | $81.00 | $78.42 | 102.90 K | $1.16 B |
| 02/24/2026 | $78.78 | $78.91 (0.17%) | $80.34 | $78.35 | 104.25 K | $1.13 B |
| 02/23/2026 | $82.80 | $78.99 (-4.6%) | $83.62 | $78.61 | 86.15 K | $1.13 B |
| 02/20/2026 | $81.46 | $83.00 (1.89%) | $83.00 | $81.46 | 131.40 K | $1.18 B |
| 02/19/2026 | $81.86 | $81.93 (0.09%) | $82.95 | $81.82 | 62.12 K | $1.17 B |
| 02/18/2026 | $83.28 | $82.78 (-0.6%) | $84.90 | $82.31 | 52.50 K | $1.18 B |
| 02/17/2026 | $82.91 | $83.81 (1.09%) | $84.22 | $82.91 | 49.01 K | $1.20 B |
| 02/13/2026 | $82.83 | $82.76 (-0.08%) | $83.27 | $81.47 | 53.00 K | $1.18 B |
| 02/12/2026 | $85.03 | $83.79 (-1.46%) | $85.03 | $82.28 | 72.92 K | $1.20 B |
| 02/11/2026 | $85.12 | $84.54 (-0.68%) | $85.19 | $83.72 | 72.01 K | $1.21 B |
| 02/10/2026 | $84.72 | $85.31 (0.7%) | $86.95 | $84.72 | 251.30 K | $1.22 B |
| 02/09/2026 | $84.57 | $85.18 (0.72%) | $86.13 | $84.49 | 66.11 K | $1.22 B |
| 02/06/2026 | $85.00 | $84.34 (-0.78%) | $86.55 | $84.34 | 112.80 K | $1.20 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.
