NYSE:TMP | Historical Stock Price | TOMPKINS FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-06-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.42$15.73$38.53$94.35$231.07$565.901986-06-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$18.53$22.491,797——
1994-12-29$17.78$21.5812,378——
1994-12-28$17.53$21.270——
1994-12-27$17.53$21.277,986——
1994-12-23$16.28$19.75200——
1994-12-22$16.78$20.360——
1994-12-21$16.78$20.363,194——
1994-12-20$16.90$20.510——
1994-12-19$16.90$20.518,186——
1994-12-16$17.41$21.127,786——
1994-12-15$16.53$20.0611,180——
1994-12-14$18.53$22.49599——
1994-12-13$18.53$22.490——
1994-12-12$18.53$22.49200——
1994-12-09$16.78$20.36399——
1994-12-08$18.53$22.490——
1994-12-07$18.53$22.490——
1994-12-06$18.53$22.4921,562——
1994-12-05$18.53$22.49599——
1994-12-02$16.53$20.060——
1994-12-01$16.53$20.061,597——
1994-11-30$17.28$20.971,597——
1994-11-29$16.28$19.75200——
1994-11-28$17.03$20.660——
1994-11-25$17.03$20.660——
1994-11-23$17.03$20.514,193——
1994-11-22$17.53$21.120——
1994-11-21$17.53$21.120——
1994-11-18$17.53$21.121,597——
1994-11-17$19.03$22.93200——
1994-11-16$19.03$22.930——
1994-11-15$19.03$22.930——
1994-11-14$19.03$22.930——
1994-11-11$19.03$22.931,597——
1994-11-10$18.03$21.72998——
1994-11-09$18.03$21.72200——
1994-11-08$17.66$21.270——
1994-11-07$17.66$21.270——
1994-11-04$17.66$21.2711,580——
1994-11-03$17.03$20.51399——
1994-11-02$17.66$21.27399——
1994-11-01$17.53$21.120——
1994-10-31$17.53$21.1214,974——
1994-10-28$19.53$23.530——
1994-10-27$19.53$23.530——
1994-10-26$19.53$23.530——
1994-10-25$19.53$23.53200——
1994-10-24$17.53$21.120——
1994-10-21$17.53$21.12200——
1994-10-20$17.53$21.120——
1994-10-19$17.53$21.121,198——
1994-10-18$18.53$22.320——
1994-10-17$18.53$22.320——
1994-10-14$18.53$22.32399——
1994-10-13$18.53$22.320——
1994-10-12$18.53$22.320——
1994-10-11$18.53$22.32399——
1994-10-10$18.03$21.721,398——
1994-10-07$19.53$23.530——
1994-10-06$19.53$23.530——
1994-10-05$19.53$23.53200——
1994-10-04$19.53$23.530——
1994-10-03$19.53$23.53200——
1994-09-30$18.03$21.721,398——
1994-09-29$19.53$23.531,597——
1994-09-28$19.22$23.150——
1994-09-27$19.22$23.151,797——
1994-09-26$19.53$23.53399——
1994-09-23$18.78$22.62399——
1994-09-22$19.53$23.530——
1994-09-21$19.53$23.530——
1994-09-20$19.53$23.53399——
1994-09-19$18.53$22.320——
1994-09-16$18.53$22.32799——
1994-09-15$19.16$23.084,991——
1994-09-14$18.28$22.020——
1994-09-13$18.28$22.021,398——
1994-09-12$18.03$21.720——
1994-09-09$18.03$21.720——
1994-09-08$18.03$21.720——
1994-09-07$18.03$21.72399——
1994-09-06$19.53$23.53399——
1994-09-02$17.53$21.12200——
1994-09-01$19.53$23.53399——
1994-08-31$18.03$21.720——
1994-08-30$18.03$21.720——
1994-08-29$18.03$21.720——
1994-08-26$18.03$21.72399——
1994-08-25$18.78$22.478,186——
1994-08-24$18.53$22.170——
1994-08-23$18.53$22.170——
1994-08-22$18.53$22.170——
1994-08-19$18.53$22.17399——
1994-08-18$18.03$21.575,990——
1994-08-17$18.53$22.17399——
1994-08-16$18.53$22.17799——
1994-08-15$18.53$22.17599——
1994-08-12$17.53$20.970——
1994-08-11$17.53$20.970——
1994-08-10$17.53$20.970——
1994-08-09$17.53$20.970——
1994-08-08$17.53$20.970——
1994-08-05$17.53$20.97998——
1994-08-04$19.53$23.370——
1994-08-03$19.53$23.370——
1994-08-02$19.53$23.370——
1994-08-01$19.53$23.371,797——
1994-07-29$18.03$21.570——
1994-07-28$18.03$21.57998——
1994-07-27$17.03$20.380——
1994-07-26$17.03$20.38200——
1994-07-25$17.53$20.970——
1994-07-22$17.53$20.970——
1994-07-21$17.53$20.970——
1994-07-20$17.53$20.971,597——
1994-07-19$19.28$23.070——
1994-07-18$19.28$23.07200——
1994-07-15$19.53$23.371,198——
1994-07-14$17.53$20.970——
1994-07-13$17.53$20.97998——
1994-07-12$18.03$21.57799——
1994-07-11$17.03$20.38799——
1994-07-08$17.03$20.380——
1994-07-07$17.03$20.385,790——
1994-07-06$18.03$21.570——
1994-07-05$18.03$21.571,997——
1994-07-01$19.53$23.37998——
1994-06-30$17.53$20.971,797——
1994-06-29$18.53$22.17200——
1994-06-28$17.53$20.970——
1994-06-27$17.53$20.972,396——
1994-06-24$17.53$20.97599——
1994-06-23$17.53$20.97200——
1994-06-22$18.28$21.870——
1994-06-21$18.28$21.873,993——
1994-06-20$19.03$22.770——
1994-06-17$19.03$22.777,786——
1994-06-16$18.03$21.575,191——
1994-06-15$19.03$22.779,184——
1994-06-14$18.03$21.571,398——
1994-06-13$18.66$22.320——
1994-06-10$18.66$22.320——
1994-06-09$18.66$22.323,194——
1994-06-08$17.78$21.27799——
1994-06-07$19.03$22.770——
1994-06-06$19.03$22.772,995——
1994-06-03$19.03$22.77998——
1994-06-02$20.04$23.970——
1994-06-01$20.04$23.974,991——
1994-05-31$18.91$22.620——
1994-05-27$18.91$22.620——
1994-05-26$18.91$22.620——
1994-05-25$18.91$22.62599——
1994-05-24$18.03$21.420——
1994-05-23$18.03$21.42200——
1994-05-20$18.03$21.42200——
1994-05-19$19.53$23.214,592——
1994-05-18$18.03$21.420——
1994-05-17$18.03$21.42998——
1994-05-16$18.85$22.395,990——
1994-05-13$19.53$23.211,997——
1994-05-12$18.53$22.0211,979——
1994-05-11$18.53$22.020——
1994-05-10$18.53$22.020——
1994-05-09$18.53$22.02399——
1994-05-06$19.03$22.611,797——
1994-05-05$20.04$23.800——
1994-05-04$20.04$23.800——
1994-05-03$20.04$23.800——
1994-05-02$20.04$23.80399——
1994-04-29$18.53$22.020——
1994-04-28$18.53$22.020——
1994-04-26$18.53$22.022,196——
1994-04-25$18.03$21.420——
1994-04-22$18.03$21.420——
1994-04-21$18.03$21.42200——
1994-04-20$19.03$22.610——
1994-04-19$19.03$22.61599——
1994-04-18$19.28$22.914,592——
1994-04-15$19.28$22.91399——
1994-04-14$18.91$22.470——
1994-04-13$18.91$22.470——
1994-04-12$18.91$22.470——
1994-04-11$18.91$22.472,595——
1994-04-08$18.91$22.47799——
1994-04-07$18.91$22.470——
1994-04-06$18.91$22.472,196——
1994-04-05$19.78$23.510——
1994-04-04$19.78$23.511,997——
1994-03-31$19.53$23.211,797——
1994-03-30$18.03$21.420——
1994-03-29$18.03$21.42200——
1994-03-28$20.04$23.801,997——
1994-03-25$19.66$23.363,793——
1994-03-24$18.03$21.420——
1994-03-23$18.03$21.42799——
1994-03-22$20.04$23.80399——
1994-03-21$18.03$21.420——
1994-03-18$18.03$21.42599——
1994-03-17$20.04$23.800——
1994-03-16$20.04$23.80599——
1994-03-15$19.72$23.4313,177——
1994-03-14$18.03$21.420——
1994-03-11$18.03$21.42399——
1994-03-10$19.03$22.612,595——
1994-03-09$20.04$23.800——
1994-03-08$20.04$23.800——
1994-03-07$20.04$23.803,594——
1994-03-04$20.04$23.801,797——
1994-03-03$20.04$23.800——
1994-03-02$20.04$23.800——
1994-03-01$20.04$23.801,198——
1994-02-28$18.03$21.420——
1994-02-25$18.03$21.42200——
1994-02-24$20.04$23.801,198——
1994-02-23$18.78$22.320——
1994-02-22$18.78$22.18200——
1994-02-18$19.53$23.07200——
1994-02-17$19.53$23.070——
1994-02-16$19.53$23.07998——
1994-02-15$18.53$21.890——
1994-02-14$18.53$21.894,592——
1994-02-11$19.53$23.0715,173——
1994-02-10$18.28$21.590——
1994-02-09$18.28$21.590——
1994-02-08$18.28$21.593,793——
1994-02-07$19.03$22.482,196——
1994-02-04$18.28$21.590——
1994-02-03$18.28$21.59599——
1994-02-02$20.04$23.66399——
1994-02-01$19.03$22.481,997——
1994-01-31$20.04$23.662,995——
1994-01-28$18.03$21.29200——
1994-01-27$18.03$21.290——
1994-01-26$18.03$21.294,193——
1994-01-25$18.03$21.298,186——
1994-01-24$20.04$23.66799——
1994-01-21$18.03$21.29599——
1994-01-20$18.66$22.030——
1994-01-19$18.66$22.030——
1994-01-18$18.66$22.030——
1994-01-17$18.66$22.030——
1994-01-14$18.66$22.033,793——
1994-01-13$20.04$23.66200——
1994-01-12$19.03$22.480——
1994-01-11$19.03$22.480——
1994-01-10$19.03$22.48599——
1994-01-07$19.03$22.48200——
1994-01-06$19.03$22.481,198——
1994-01-05$19.03$22.480——
1994-01-04$19.03$22.480——
1994-01-03$19.03$22.481,198——