Skip to main content
TMP logo

Tompkins Financial Corporation

TMPNYSEAMERICANFinancialsBanks - Regional

$102.47Today:- (-)1Y +55.93%

As of Oct 26, 2026 close

Market cap
$1.47B
P/E (TTM)
8.70
Forward P/E
4.28
Dividend yield
2.67%
52-week range
$62.98$102.59
Volume (live)
-
Avg. volume (3M)
107.03K

Tompkins Financial (TMP) Historical Stock Prices

Analyze Tompkins Financial (TMP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tompkins Financial (TMP) Interactive Price Chart

Interactive historical price chart showing Tompkins Financial stock price movements and trends across multiple time periods.

Loading chart...

TMP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TMP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026101.85104.11101.77102.47102.47165.59K
Oct 23, 2026101.70102.80100.32101.20101.20145.61K
Oct 22, 202699.29101.1399.29100.78100.7883.45K
Oct 21, 202699.93100.0898.2098.8998.8988.64K
Oct 20, 202697.5399.9097.5399.3599.35141.08K
Oct 19, 202697.2098.2996.9897.1797.1761.21K
Oct 16, 202697.2698.9696.6697.5897.5867.38K
Oct 15, 202696.7197.9595.5597.2297.2291.61K
Oct 14, 202694.8396.5094.4195.8695.86106.35K
Oct 13, 202697.3297.5795.8196.2096.2070.83K
Oct 12, 202695.6197.0595.6196.5596.5573.44K
Oct 9, 202696.3097.1595.4195.7395.7356.54K
Oct 8, 202696.2396.9895.1996.5596.5590.49K
Oct 7, 202696.4397.4895.9896.7896.78111.53K
Oct 6, 202698.3599.0697.0197.8197.8149.12K
Oct 5, 202698.7699.2897.6097.9397.9380.52K
Oct 2, 202698.1799.4098.0598.8998.8990.60K
Oct 1, 202695.9597.2694.2797.0197.0184.08K
Sep 30, 202697.2197.9995.6496.2596.25135.38K
Sep 29, 202697.5598.8496.0596.9696.96100.58K
Sep 28, 202699.0799.5097.4297.7197.71102.16K
Sep 25, 202698.57100.1398.4099.5799.57131.96K
Sep 24, 202697.4498.4797.0098.1498.1463.53K
Sep 23, 202697.8098.5096.4996.6996.6997.24K
Sep 22, 202699.4699.6897.6497.8297.8290.03K
Sep 21, 202699.64100.3397.8298.4898.48104.34K
Sep 18, 202698.14101.0096.3299.3499.34441.12K
Sep 17, 202698.6899.7298.0598.0598.0577.50K
Sep 16, 202699.3399.6495.9397.6097.60119.72K
Sep 15, 202698.8099.7598.2499.0699.0689.22K
Sep 14, 202699.0399.9198.2898.8898.88114.78K
Sep 11, 202699.41100.2097.8598.8398.8372.32K
Sep 10, 202696.6398.3396.3398.3098.3075.51K
Sep 9, 202697.6097.7496.0696.9796.97101.14K
Sep 8, 202699.1099.2097.8898.4298.42109.68K
Sep 4, 202698.06100.5598.0699.5799.57138.61K
Sep 3, 202698.3399.3198.0598.6998.6992.03K
Sep 2, 202695.5497.9295.5497.5697.5691.51K
Sep 1, 202696.2097.2494.7995.5595.55124.60K
Aug 31, 202697.9498.1095.5897.1297.1291.12K
Aug 28, 202697.7598.3497.2897.8097.8091.84K
Aug 27, 202697.0498.1895.4597.3697.36177.07K
Aug 26, 202698.4798.4997.3097.5497.5483.90K
Aug 25, 202698.9098.9097.1097.7097.70130.54K
Aug 24, 202697.8699.5597.8697.9197.9194.25K
Aug 21, 202697.6598.5596.8397.9197.91157.75K
Aug 20, 202697.0597.6896.1597.1297.1243.66K
Aug 19, 2026100.47100.9696.9997.0797.0775.06K
Aug 18, 2026100.44100.8598.66100.25100.25124.02K
Aug 17, 2026100.44101.1599.85100.28100.2870.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.