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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$44.21$73.658,833——
2004-12-30$44.28$73.774,598——
2004-12-29$44.26$73.732,178——
2004-12-28$44.63$74.354,961——
2004-12-27$44.26$73.735,687——
2004-12-23$44.45$74.061,936——
2004-12-22$44.17$73.602,299——
2004-12-21$43.70$72.814,114——
2004-12-20$43.55$72.563,630——
2004-12-17$43.33$72.1914,883——
2004-12-16$43.96$73.2410,406——
2004-12-15$45.45$75.729,196——
2004-12-14$44.46$74.085,203——
2004-12-13$43.80$72.988,470——
2004-12-10$43.79$72.965,203——
2004-12-09$43.09$71.795,808——
2004-12-08$43.22$72.018,833——
2004-12-07$42.36$70.576,897——
2004-12-06$43.79$72.956,776——
2004-12-03$44.36$73.908,228——
2004-12-02$45.44$75.7010,406——
2004-12-01$45.00$74.9710,406——
2004-11-30$43.55$72.565,445——
2004-11-29$43.10$71.8111,737——
2004-11-26$42.52$70.843,751——
2004-11-24$42.40$70.649,922——
2004-11-23$41.31$68.8211,011——
2004-11-22$41.31$68.8211,253——
2004-11-19$40.50$67.4710,164——
2004-11-18$40.84$68.0511,979——
2004-11-17$40.57$67.5910,164——
2004-11-16$40.03$66.7011,979——
2004-11-15$40.02$66.678,833——
2004-11-12$40.54$67.5419,844——
2004-11-11$39.96$66.5711,011——
2004-11-10$38.98$64.9512,100——
2004-11-09$37.74$62.882,904——
2004-11-08$37.52$62.514,477——
2004-11-05$37.26$62.089,317——
2004-11-04$37.23$62.0312,705——
2004-11-03$37.19$61.964,477——
2004-11-02$37.28$61.7010,890——
2004-11-01$37.17$61.524,719——
2004-10-29$37.81$62.576,776——
2004-10-28$37.89$62.717,865——
2004-10-27$38.14$63.126,655——
2004-10-26$37.23$61.629,196——
2004-10-25$36.78$60.863,388——
2004-10-22$36.73$60.782,420——
2004-10-21$37.36$61.825,203——
2004-10-20$37.20$61.564,598——
2004-10-19$37.01$61.254,840——
2004-10-18$37.60$62.221,210——
2004-10-15$37.60$62.235,324——
2004-10-14$37.23$61.6211,858——
2004-10-13$37.71$62.414,235——
2004-10-12$38.02$62.923,267——
2004-10-11$37.59$62.212,420——
2004-10-08$37.82$62.592,420——
2004-10-07$38.46$63.662,783——
2004-10-06$38.83$64.278,107——
2004-10-05$38.35$63.461,089——
2004-10-04$37.89$62.7119,844——
2004-10-01$38.72$64.0812,947——
2004-09-30$38.26$63.314,114——
2004-09-29$38.93$64.421,452——
2004-09-28$38.51$63.743,993——
2004-09-27$38.44$63.611,815——
2004-09-24$38.51$63.743,267——
2004-09-23$38.23$63.272,662——
2004-09-22$38.42$63.594,840——
2004-09-21$39.21$64.905,082——
2004-09-20$38.86$64.313,388——
2004-09-17$38.90$64.3813,189——
2004-09-16$38.72$64.086,655——
2004-09-15$38.60$63.872,178——
2004-09-14$38.76$64.151,694——
2004-09-13$38.84$64.284,719——
2004-09-10$38.57$63.833,872——
2004-09-09$38.79$64.2011,253——
2004-09-08$37.27$61.695,203——
2004-09-07$38.16$63.155,324——
2004-09-03$37.73$62.442,783——
2004-09-02$37.77$62.516,292——
2004-09-01$37.00$61.236,292——
2004-08-31$37.12$61.441,815——
2004-08-30$37.15$61.481,573——
2004-08-27$37.62$62.262,783——
2004-08-26$37.52$62.1013,915——
2004-08-25$38.69$64.044,356——
2004-08-24$38.15$63.143,146——
2004-08-23$37.73$62.442,420——
2004-08-20$37.88$62.7010,769——
2004-08-19$37.25$61.642,783——
2004-08-18$37.19$61.557,986——
2004-08-17$36.77$60.852,662——
2004-08-16$36.57$60.527,623——
2004-08-13$36.03$59.6310,164——
2004-08-12$36.49$60.3912,947——
2004-08-11$36.69$60.7131,460——
2004-08-10$37.76$62.492,299——
2004-08-09$36.78$60.865,929——
2004-08-06$36.81$60.9214,762——
2004-08-05$37.60$62.235,082——
2004-08-04$38.10$63.0514,641——
2004-08-03$37.19$61.145,808——
2004-08-02$37.40$61.484,598——
2004-07-30$38.55$63.376,292——
2004-07-29$37.81$62.1610,406——
2004-07-28$37.53$61.709,801——
2004-07-27$37.17$61.114,235——
2004-07-26$36.78$60.4616,214——
2004-07-23$37.19$61.148,712——
2004-07-22$37.26$61.259,922——
2004-07-21$37.57$61.7614,157——
2004-07-20$37.88$62.274,840——
2004-07-19$37.69$61.979,317——
2004-07-16$37.38$61.4511,616——
2004-07-15$37.66$61.9113,068——
2004-07-14$37.73$62.025,929——
2004-07-13$37.54$61.717,260——
2004-07-12$37.87$62.256,534——
2004-07-09$37.07$60.955,687——
2004-07-08$37.15$61.0715,730——
2004-07-07$37.81$62.164,961——
2004-07-06$37.44$61.5510,769——
2004-07-02$37.83$62.183,267——
2004-07-01$37.53$61.709,680——
2004-06-30$39.26$64.5411,011——
2004-06-29$37.60$61.8212,221——
2004-06-28$37.31$61.347,623——
2004-06-25$36.98$60.8052,030——
2004-06-24$35.72$58.7217,303——
2004-06-23$36.23$59.5615,246——
2004-06-22$35.75$58.7714,278——
2004-06-21$35.74$58.769,196——
2004-06-18$35.97$59.1321,296——
2004-06-17$36.42$59.874,961——
2004-06-16$36.14$59.4110,890——
2004-06-15$36.21$59.5219,239——
2004-06-14$36.36$59.7816,940——
2004-06-10$37.64$61.8916,335——
2004-06-09$37.88$62.276,292——
2004-06-08$38.93$63.992,783——
2004-06-07$38.93$63.994,840——
2004-06-04$37.60$61.824,598——
2004-06-03$37.16$61.085,808——
2004-06-02$37.65$61.902,178——
2004-06-01$37.35$61.407,744——
2004-05-28$37.14$61.0610,890——
2004-05-27$37.26$61.2611,495——
2004-05-26$37.79$62.128,954——
2004-05-25$38.26$62.905,687——
2004-05-24$37.23$61.213,267——
2004-05-21$36.44$59.9010,043——
2004-05-20$36.69$60.317,260——
2004-05-19$37.52$61.685,445——
2004-05-18$38.26$62.905,203——
2004-05-17$37.07$60.938,833——
2004-05-14$37.12$61.037,865——
2004-05-13$37.85$62.237,865——
2004-05-12$37.77$62.0914,883——
2004-05-11$36.81$60.517,381——
2004-05-10$36.57$60.126,292——
2004-05-07$37.04$60.898,591——
2004-05-06$38.02$62.505,929——
2004-05-05$39.31$64.622,299——
2004-05-04$39.40$64.774,235——
2004-05-03$39.34$64.263,267——
2004-04-30$39.17$63.996,534——
2004-04-29$39.26$64.137,018——
2004-04-28$39.42$64.407,260——
2004-04-27$40.21$65.687,139——
2004-04-26$39.05$63.791,694——
2004-04-23$38.73$63.262,420——
2004-04-22$39.24$64.106,534——
2004-04-21$37.77$61.704,235——
2004-04-20$37.52$61.293,630——
2004-04-19$37.98$62.044,598——
2004-04-16$37.79$61.735,445——
2004-04-15$37.93$61.974,356——
2004-04-14$38.39$62.716,655——
2004-04-13$38.35$62.646,655——
2004-04-12$39.74$64.922,904——
2004-04-08$39.55$64.604,235——
2004-04-07$39.75$64.944,477——
2004-04-06$39.76$64.953,993——
2004-04-05$39.67$64.804,114——
2004-04-02$39.30$64.208,591——
2004-04-01$38.18$62.373,872——
2004-03-31$37.60$61.433,872——
2004-03-30$37.70$61.591,573——
2004-03-29$37.89$61.903,751——
2004-03-26$37.40$61.102,662——
2004-03-25$37.57$61.378,954——
2004-03-24$36.69$59.945,445——
2004-03-23$37.23$60.827,986——
2004-03-22$36.68$59.928,349——
2004-03-19$37.87$61.868,712——
2004-03-18$38.13$62.293,146——
2004-03-17$38.83$63.444,719——
2004-03-16$38.26$62.517,623——
2004-03-15$38.43$62.789,922——
2004-03-12$40.32$65.876,655——
2004-03-11$39.36$64.298,591——
2004-03-10$37.85$61.839,075——
2004-03-09$39.55$64.6015,367——
2004-03-08$38.26$62.511,452——
2004-03-05$39.26$64.133,267——
2004-03-04$38.43$62.782,662——
2004-03-03$37.93$61.977,139——
2004-03-02$38.60$63.052,662——
2004-03-01$38.84$63.458,228——
2004-02-27$39.63$64.743,630——
2004-02-26$39.05$63.792,057——
2004-02-25$38.22$62.444,961——
2004-02-24$37.81$61.774,235——
2004-02-23$38.21$62.415,808——
2004-02-20$38.44$62.795,324——
2004-02-19$38.60$63.064,840——
2004-02-18$39.55$64.603,872——
2004-02-17$38.84$63.452,783——
2004-02-13$38.47$62.8510,648——
2004-02-12$38.84$63.457,139——
2004-02-11$39.62$64.725,324——
2004-02-10$38.77$63.332,783——
2004-02-09$38.18$62.378,107——
2004-02-06$38.44$62.796,776——
2004-02-05$37.18$60.745,808——
2004-02-04$36.92$60.318,470——
2004-02-03$38.51$62.511,331——
2004-02-02$38.28$62.133,146——
2004-01-30$38.68$62.782,783——
2004-01-29$38.26$62.092,904——
2004-01-28$38.60$62.644,840——
2004-01-27$39.67$64.392,299——
2004-01-26$39.66$64.374,598——
2004-01-23$39.88$64.723,388——
2004-01-22$39.45$64.045,687——
2004-01-21$40.02$64.968,107——
2004-01-20$39.63$64.322,662——
2004-01-16$39.05$63.383,630——
2004-01-15$39.04$63.374,961——
2004-01-14$39.26$63.725,203——
2004-01-13$39.01$63.311,452——
2004-01-12$38.84$63.047,381——
2004-01-09$39.05$63.382,541——
2004-01-08$39.21$63.653,025——
2004-01-07$38.22$62.046,655——
2004-01-06$39.05$63.381,573——
2004-01-05$39.38$63.923,388——
2004-01-02$38.06$61.775,203——