TMP - TOMPKINS FINANCIAL CORP
77.42
-1.420 -1.834%
Share volume: 89,331
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$78.84
-1.42
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $78.05 | $78.05 | $78.05 | $78.05 | $76.37 | $76.37 | $77.42 | $77.42 | 89,331 | $89,331.00 |
| 03-04-2026 | $79.02 | $79.02 | $79.02 | $79.02 | $78.11 | $78.11 | $78.84 | $78.84 | 42,189 | $42,189.00 |
| 03-03-2026 | $75.98 | $75.98 | $78.29 | $78.29 | $75.83 | $75.83 | $77.85 | $77.85 | 52,220 | $52,220.00 |
| 03-02-2026 | $75.40 | $75.40 | $78.60 | $78.60 | $75.40 | $75.40 | $78.43 | $78.43 | 45,668 | $45,668.00 |
| 02-27-2026 | $78.52 | $78.52 | $78.73 | $78.73 | $76.71 | $76.71 | $76.71 | $76.71 | 77,264 | $77,264.00 |
| 02-26-2026 | $80.86 | $80.86 | $82.20 | $82.20 | $79.30 | $79.30 | $80.39 | $80.39 | 42,897 | $42,897.00 |
| 02-25-2026 | $79.59 | $79.59 | $81.00 | $81.00 | $78.42 | $78.42 | $81.00 | $81.00 | 102,882 | $102,882.00 |
| 02-24-2026 | $78.78 | $78.78 | $80.34 | $80.34 | $78.35 | $78.35 | $78.91 | $78.91 | 104,246 | $104,246.00 |
| 02-23-2026 | $82.80 | $82.80 | $83.62 | $83.62 | $78.61 | $78.61 | $78.99 | $78.99 | 86,145 | $86,145.00 |
| 02-20-2026 | $81.46 | $81.46 | $83.00 | $83.00 | $81.46 | $81.46 | $83.00 | $83.00 | 131,384 | $131,384.00 |