Tompkins Financial Corporation Common Stock (TMP)

Historical Prices For Tompkins Financial Corporation Common Stock (TMP)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	76.00	76.17	74.01	74.13	64,284	74.13
12/11/2025	74.73	75.96	72.80	75.78	47,261	75.78
12/10/2025	72.72	75.25	72.51	74.54	78,075	74.54
12/09/2025	72.50	73.30	71.78	72.56	45,657	72.56
12/08/2025	71.89	72.83	71.32	72.03	48,893	72.03
12/05/2025	71.83	72.29	71.05	71.69	49,564	71.69
12/04/2025	71.74	72.51	70.86	71.46	42,135	71.46
12/03/2025	69.85	72.10	69.00	71.70	41,918	71.70
12/02/2025	70.57	70.86	69.24	70.01	39,992	70.01
12/01/2025	68.05	70.41	68.05	69.69	65,640	69.69
11/28/2025	69.87	69.97	68.76	69.11	32,856	69.11
11/26/2025	70.16	71.81	69.84	69.84	131,832	69.84
11/25/2025	68.66	71.43	67.67	70.62	74,979	70.62
11/24/2025	67.86	68.75	66.57	67.99	58,831	67.99
11/21/2025	66.01	68.68	65.28	68.21	79,335	68.21
11/20/2025	65.92	66.58	65.05	65.79	36,868	65.79
11/19/2025	65.06	65.78	64.76	65.30	39,570	65.30
11/18/2025	64.16	65.47	64.16	65.10	42,081	65.10
11/17/2025	67.01	67.12	64.16	64.50	42,449	64.50
11/14/2025	67.00	67.45	66.08	67.21	60,851	67.21
11/13/2025	67.94	68.44	67.24	67.46	40,239	67.46
11/12/2025	68.13	69.07	67.43	67.79	74,161	67.79
11/11/2025	67.65	68.46	66.83	68.13	37,114	68.13
11/10/2025	67.08	67.90	66.35	67.55	48,405	67.55
11/07/2025	66.21	66.68	65.68	66.68	40,088	66.68
11/06/2025	67.57	68.22	66.67	66.87	41,743	66.22
11/05/2025	65.24	68.25	65.24	68.21	62,612	67.55
11/04/2025	64.56	65.88	64.56	65.14	50,564	64.51
11/03/2025	64.63	65.89	63.59	64.88	83,016	64.25
10/31/2025	63.70	63.87	62.98	63.46	43,831	62.84
10/30/2025	63.80	64.88	63.59	64.32	52,661	63.69
10/29/2025	65.18	66.07	63.48	63.95	46,579	63.33
10/28/2025	66.53	66.53	65.22	65.62	35,641	64.98
10/27/2025	66.03	66.67	65.45	66.57	43,828	65.92
10/24/2025	64.11	65.98	64.11	65.74	30,117	65.10
10/23/2025	65.27	65.27	64.11	64.63	38,153	64.00
10/22/2025	65.02	65.93	64.72	65.23	44,730	64.60
10/21/2025	64.45	65.38	64.15	65.28	35,046	64.65
10/20/2025	63.66	65.02	63.63	64.95	39,144	64.32
10/17/2025	62.51	63.40	62.18	63.40	64,822	62.78
10/16/2025	64.90	64.97	61.88	62.08	74,478	61.48
10/15/2025	66.75	66.75	65.08	65.47	37,553	64.83
10/14/2025	63.49	66.80	63.49	66.42	38,263	65.77
10/13/2025	63.56	64.18	63.09	64.18	42,715	63.56
10/10/2025	64.42	65.44	62.95	63.12	47,950	62.51
10/09/2025	65.33	65.33	64.08	64.31	25,486	63.68
10/08/2025	65.98	65.98	65.06	65.24	29,766	64.61
10/07/2025	66.45	66.58	65.18	65.35	33,604	64.71
10/06/2025	66.08	66.99	65.48	66.31	60,857	65.67
10/03/2025	65.88	66.78	65.42	65.44	54,805	64.80
10/02/2025	65.28	65.77	64.76	65.46	37,716	64.82
10/01/2025	65.68	65.98	64.98	65.36	41,204	64.72
9/30/2025	66.35	66.64	65.48	66.21	39,750	65.57
9/29/2025	68.46	68.46	66.33	66.47	48,171	65.82
9/26/2025	68.25	68.88	67.98	68.63	38,410	67.96
9/25/2025	67.91	68.60	67.78	68.34	30,664	67.68
9/24/2025	69.14	69.49	68.30	68.79	27,070	68.12
9/23/2025	68.82	70.39	68.62	68.85	43,820	68.18
9/22/2025	69.26	69.49	68.67	68.82	46,232	68.15
9/19/2025	71.20	71.20	69.06	69.17	144,576	68.50
9/18/2025	69.17	71.30	68.60	71.09	48,439	70.40
9/17/2025	68.18	70.40	67.72	68.39	59,441	67.73
9/16/2025	68.55	68.55	67.17	67.89	41,748	67.23
9/15/2025	69.74	69.90	68.53	68.72	31,046	68.05