Get the Stockscreener App
83.76
2.34%
-2.01
After Hours:
83.76
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 11, 2026, is $83.76.
- 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 $0.00 on November 13, 2025. Since then, Tompkins Financial Corp's stock price has risen over to $83.76 now.
- The 52-week high stock price for TMP is $86.95, representing a 3.81% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for TMP is $59.67, indicating a -28.76% decrease from the current share price, occurred on June 17, 2025.
- The closing price of Tompkins Financial Corp (TMP) stock in the beginning of 2025 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 11, 2026 | $85.99 | $83.48 | $2.51 | 32,765.0 | -2.34% |
| May 08, 2026 | $86.22 | $83.97 | $2.25 | 58,997.0 | +0.02% |
| May 07, 2026 | $86.45 | $85.31 | $1.14 | 41,707.0 | -0.08% |
| May 06, 2026 | $86.36 | $84.86 | $1.50 | 51,598.0 | +0.99% |
| May 05, 2026 | $85.20 | $82.78 | $2.42 | 52,208.0 | +2.32% |
| May 04, 2026 | $84.38 | $82.80 | $1.58 | 36,960.0 | -1.77% |
| May 01, 2026 | $85.08 | $83.00 | $2.08 | 42,759.0 | +0.33% |
| Apr 30, 2026 | $84.61 | $82.75 | $1.86 | 85,714.0 | +0.79% |
| Apr 29, 2026 | $85.24 | $83.21 | $2.03 | 72,672.0 | -2.29% |
| Apr 28, 2026 | $86.66 | $84.08 | $2.58 | 61,071.0 | +1.64% |
| Apr 27, 2026 | $84.99 | $82.83 | $2.16 | 51,054.0 | +2.26% |
| Apr 24, 2026 | $84.30 | $80.72 | $3.58 | 77,806.0 | -2.82% |
| Apr 23, 2026 | $84.72 | $83.48 | $1.23 | 52,782.0 | +1.29% |
| Apr 22, 2026 | $84.34 | $82.50 | $1.84 | 77,745.0 | +0.37% |
| Apr 21, 2026 | $85.25 | $83.12 | $2.13 | 79,862.0 | -2.25% |
| Apr 20, 2026 | $86.30 | $85.02 | $1.28 | 52,071.0 | -0.50% |
| Apr 17, 2026 | $86.76 | $84.06 | $2.70 | 81,627.0 | +2.59% |
| Apr 16, 2026 | $83.73 | $82.93 | $0.805 | 46,292.0 | -0.29% |
| Apr 15, 2026 | $84.14 | $83.03 | $1.11 | 51,858.0 | -0.66% |
| Apr 14, 2026 | $85.23 | $84.05 | $1.18 | 52,806.0 | -0.96% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $86.45 | $82.78 | $3.67 | 349,759.0 | -0.61% |
| Apr, 2026 | $86.76 | $77.93 | $8.83 | 1,383,301.0 | +6.89% |
| Mar, 2026 | $79.05 | $71.59 | $7.46 | 1,379,984.0 | +2.78% |
| Feb, 2026 | $86.95 | $76.71 | $10.24 | 1,654,194.0 | -4.26% |
| Jan, 2026 | $80.47 | $71.52 | $8.95 | 954,891.0 | +10.48% |
Tompkins Financial Corp Stock (TMP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $77.33 | $68.05 | $9.28 | 1,277,446.0 | +5.25% |
| Nov, 2025 | $71.81 | $63.59 | $8.22 | 1,076,684.0 | +8.90% |
| Oct, 2025 | $66.99 | $61.88 | $5.11 | 998,594.0 | -4.15% |
| Sep, 2025 | $71.80 | $65.48 | $6.32 | 983,125.0 | -5.60% |
| Aug, 2025 | $71.02 | $61.21 | $9.80 | 855,229.0 | +8.44% |
| Jul, 2025 | $69.80 | $62.27 | $7.53 | 1,183,946.0 | +3.11% |
| Jun, 2025 | $64.07 | $59.67 | $4.40 | 1,036,880.0 | +2.17% |
| May, 2025 | $66.30 | $58.66 | $7.64 | 847,229.0 | +3.02% |
| Apr, 2025 | $63.53 | $54.16 | $9.37 | 1,165,727.0 | -5.37% |
| Mar, 2025 | $69.81 | $61.83 | $7.98 | 1,159,985.0 | -8.58% |
| Feb, 2025 | $73.08 | $66.54 | $6.54 | 890,974.0 | -1.68% |
| Jan, 2025 | $70.22 | $62.02 | $8.20 | 937,895.0 | +3.30% |
Tompkins Financial Corp Stock (TMP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $78.50 | $65.74 | $12.76 | 1,070,878.0 | -11.06% |
| Nov, 2024 | $79.01 | $63.31 | $15.70 | 1,213,854.0 | +18.24% |
| Oct, 2024 | $68.45 | $55.85 | $12.60 | 1,049,957.0 | +11.68% |
| Sep, 2024 | $62.06 | $53.95 | $8.11 | 1,033,177.0 | -5.79% |
| Aug, 2024 | $63.10 | $53.41 | $9.69 | 932,834.0 | -2.54% |
| Jul, 2024 | $65.29 | $46.19 | $19.10 | 1,346,713.0 | +28.71% |
| Jun, 2024 | $49.62 | $43.32 | $6.30 | 1,409,689.0 | +4.24% |
| May, 2024 | $50.42 | $44.21 | $6.21 | 895,861.0 | +6.66% |
| 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):