Get the Stockscreener App
49.03
1.41%
+0.68
Tompkins Financial Corp Stock (TMP) Price History
The historical daily chart and data for Tompkins Financial Corp stock (TMP), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $49.03.
- Tompkins Financial Corp all-time high stock price is $96.70, occurred on December 28, 2016.
- The lowest Tompkins Financial Corp stock price recorded was $43.09 on April 11, 2024. Since then, Tompkins Financial Corp's stock price has risen over 13.79% to $49.03 now.
- The 52-week high stock price for TMP is $65.54, representing a 33.67% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for TMP is $43.09, indicating a -12.12% decrease from the current share price, occurred on April 11, 2024.
- The closing price of Tompkins Financial Corp (TMP) stock in the beginning of 2023 was $84.07. The stock closed the year at $77.58, a loss of over -7.72% for the year.
The table below shows more information about TMP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $50.42 | $48.54 | $1.88 | 82,338.0 | +1.41% |
| May 16, 2024 | $48.55 | $47.74 | $0.81 | 39,384.0 | +0.90% |
| May 15, 2024 | $48.03 | $47.20 | $0.835 | 40,532.0 | +1.18% |
| May 14, 2024 | $48.00 | $47.11 | $0.89 | 30,928.0 | +0.89% |
| May 13, 2024 | $47.43 | $46.87 | $0.56 | 34,090.0 | +0.00% |
| May 10, 2024 | $47.50 | $46.38 | $1.12 | 28,783.0 | -0.84% |
| May 09, 2024 | $47.42 | $46.72 | $0.70 | 47,750.0 | +0.08% |
| May 08, 2024 | $47.34 | $46.08 | $1.27 | 32,890.0 | +1.48% |
| May 07, 2024 | $47.88 | $46.61 | $1.27 | 32,776.0 | -1.94% |
| May 06, 2024 | $47.70 | $47.26 | $0.44 | 35,548.0 | +0.44% |
| May 03, 2024 | $47.46 | $46.78 | $0.68 | 42,704.0 | +1.05% |
| May 02, 2024 | $46.89 | $45.78 | $1.11 | 46,428.0 | +2.47% |
| May 01, 2024 | $46.13 | $44.58 | $1.55 | 49,841.0 | +3.91% |
| Apr 30, 2024 | $44.50 | $43.77 | $0.73 | 54,905.0 | -1.83% |
| Apr 29, 2024 | $46.98 | $44.80 | $2.18 | 56,622.0 | -3.30% |
| Apr 26, 2024 | $46.35 | $44.93 | $1.42 | 36,303.0 | +1.05% |
| Apr 25, 2024 | $46.20 | $45.09 | $1.11 | 46,218.0 | -1.50% |
| Apr 24, 2024 | $46.63 | $45.70 | $0.93 | 51,415.0 | -0.21% |
| Apr 23, 2024 | $47.14 | $46.41 | $0.73 | 40,161.0 | +0.82% |
| Apr 22, 2024 | $46.49 | $45.69 | $0.7957 | 45,784.0 | +1.20% |
Tompkins Financial Corp Stock (TMP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tompkins Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tompkins Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tompkins Financial Corp Stock (TMP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $50.42 | $44.58 | $5.84 | 626,330.0 | +11.48% |
| Apr, 2024 | $50.40 | $43.09 | $7.31 | 1,181,168.0 | -12.55% |
| Mar, 2024 | $50.54 | $46.31 | $4.23 | 1,296,163.0 | +4.42% |
| Feb, 2024 | $51.77 | $47.25 | $4.52 | 1,405,350.0 | -2.49% |
| Jan, 2024 | $60.55 | $49.39 | $11.16 | 1,557,372.0 | -18.00% |
Tompkins Financial Corp Stock (TMP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $65.54 | $52.50 | $13.04 | 1,458,539.0 | +13.71% |
| Nov, 2023 | $57.97 | $49.31 | $8.66 | 892,241.0 | +5.77% |
| Oct, 2023 | $51.97 | $47.41 | $4.56 | 1,123,497.0 | +2.22% |
| Sep, 2023 | $52.66 | $46.85 | $5.81 | 1,179,470.0 | -5.66% |
| Aug, 2023 | $60.38 | $50.85 | $9.53 | 928,350.0 | -13.68% |
| Jul, 2023 | $61.70 | $53.45 | $8.26 | 742,549.0 | +8.01% |
| Jun, 2023 | $61.43 | $52.09 | $9.34 | 1,119,003.0 | +6.50% |
| May, 2023 | $59.40 | $48.68 | $10.72 | 935,903.0 | -10.78% |
| Apr, 2023 | $66.31 | $57.23 | $9.08 | 739,938.0 | -11.46% |
| Mar, 2023 | $75.93 | $64.22 | $11.71 | 1,429,813.0 | -11.47% |
| Feb, 2023 | $79.48 | $74.27 | $5.21 | 1,079,048.0 | -0.72% |
| Jan, 2023 | $78.06 | $73.93 | $4.13 | 562,567.0 | -2.90% |
Tompkins Financial Corp Stock (TMP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $84.14 | $74.45 | $9.69 | 824,784.0 | -7.13% |
| Nov, 2022 | $85.00 | $80.35 | $4.65 | 683,122.0 | +0.85% |
| Oct, 2022 | $83.76 | $72.22 | $11.54 | 670,636.0 | +14.07% |
| Sep, 2022 | $77.58 | $71.03 | $6.55 | 1,024,320.0 | +1.37% |
| Aug, 2022 | $79.90 | $71.64 | $8.26 | 672,193.0 | -7.14% |
| Jul, 2022 | $77.52 | $69.51 | $8.01 | 571,711.0 | +7.00% |
| Jun, 2022 | $76.00 | $68.50 | $7.50 | 963,121.0 | -5.39% |
| May, 2022 | $76.83 | $69.69 | $7.14 | 1,070,090.0 | +4.40% |
| Apr, 2022 | $79.84 | $72.52 | $7.32 | 945,182.0 | -6.73% |
| Mar, 2022 | $81.46 | $75.61 | $5.85 | 796,179.0 | -1.05% |
| Feb, 2022 | $81.52 | $75.43 | $6.09 | 611,832.0 | -0.58% |
| Jan, 2022 | $86.42 | $77.38 | $9.04 | 533,378.0 | -4.81% |
0.00%
0.45%
Cap:
|
Volume (24h):