5 DAY PERFORMANCE
-24.85%
1 MONTH PERFORMANCE
-23.35%
3 MONTH PERFORMANCE
-16.64%
6 MONTH PERFORMANCE
+0.69%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+7.62%
Tompkins Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
