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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.64$137.7631,000——
2012-12-28$39.11$135.9221,700——
2012-12-27$39.43$137.0314,900——
2012-12-26$39.64$137.7618,800——
2012-12-24$40.40$140.409,000——
2012-12-21$40.99$142.45147,400——
2012-12-20$40.20$139.7019,800——
2012-12-19$40.20$139.7018,100——
2012-12-18$39.88$138.5932,500——
2012-12-17$39.54$137.4134,600——
2012-12-14$38.27$133.0015,400——
2012-12-13$38.11$132.4418,200——
2012-12-12$38.64$134.2818,900——
2012-12-11$39.01$135.5723,600——
2012-12-10$38.60$134.1415,400——
2012-12-07$38.55$133.9710,700——
2012-12-06$38.55$133.9718,400——
2012-12-05$38.64$134.2817,200——
2012-12-04$38.30$133.1021,400——
2012-12-03$38.71$134.5331,500——
2012-11-30$38.99$135.50110,200——
2012-11-29$38.50$133.8019,600——
2012-11-28$38.10$132.4136,400——
2012-11-27$38.40$133.4520,100——
2012-11-26$38.50$133.8026,400——
2012-11-23$38.51$133.839,900——
2012-11-21$38.03$132.1615,100——
2012-11-20$37.90$131.7124,200——
2012-11-19$38.15$132.5819,900——
2012-11-16$37.57$130.5642,100——
2012-11-15$37.05$128.7651,300——
2012-11-14$37.75$131.1922,100——
2012-11-13$38.61$134.1814,700——
2012-11-12$39.38$136.8523,300——
2012-11-09$38.65$134.3212,900——
2012-11-08$38.50$133.8015,300——
2012-11-07$38.82$134.9128,600——
2012-11-06$40.15$139.5323,800——
2012-11-05$40.16$139.5710,900——
2012-11-02$39.96$138.8731,900——
2012-11-01$40.50$140.7525,700——
2012-10-31$40.48$139.3633,900——
2012-10-26$41.39$142.4911,700——
2012-10-25$41.39$142.4913,900——
2012-10-24$41.10$141.4919,900——
2012-10-23$40.69$140.0813,400——
2012-10-22$40.05$137.8819,400——
2012-10-19$39.69$136.6428,000——
2012-10-18$40.28$138.6721,300——
2012-10-17$41.12$141.5615,400——
2012-10-16$40.91$140.8417,500——
2012-10-15$41.05$141.3212,200——
2012-10-12$40.98$141.0813,300——
2012-10-11$41.30$142.1811,600——
2012-10-10$41.22$141.909,000——
2012-10-09$40.55$139.6012,900——
2012-10-08$41.10$141.497,500——
2012-10-05$41.15$141.669,800——
2012-10-04$41.21$141.8717,900——
2012-10-03$40.55$139.6013,200——
2012-10-02$40.38$139.0120,400——
2012-10-01$40.61$139.8014,500——
2012-09-28$40.52$139.4915,700——
2012-09-27$41.00$141.1520,700——
2012-09-26$41.00$141.1531,700——
2012-09-25$41.10$141.4926,100——
2012-09-24$41.72$143.6327,300——
2012-09-21$41.04$141.28122,600——
2012-09-20$40.87$140.7011,700——
2012-09-19$40.70$140.1126,500——
2012-09-18$40.98$141.0817,500——
2012-09-17$40.35$138.9115,100——
2012-09-14$40.46$139.2935,900——
2012-09-13$40.06$137.9170,200——
2012-09-12$39.55$136.1613,400——
2012-09-11$39.54$136.1219,500——
2012-09-10$39.40$135.6422,500——
2012-09-07$39.85$137.1916,500——
2012-09-06$39.78$136.9539,700——
2012-09-05$39.37$135.5429,400——
2012-09-04$39.04$134.4019,300——
2012-08-31$38.84$133.7151,900——
2012-08-30$38.36$132.0612,100——
2012-08-29$38.72$133.3025,000——
2012-08-28$38.71$133.2620,000——
2012-08-27$38.56$132.7517,500——
2012-08-24$38.35$132.0225,700——
2012-08-23$38.27$131.7517,100——
2012-08-22$38.96$134.1216,500——
2012-08-21$38.90$133.9224,600——
2012-08-20$39.15$134.7812,000——
2012-08-17$39.25$135.1243,900——
2012-08-16$39.00$134.2617,900——
2012-08-15$39.15$134.7846,300——
2012-08-14$38.29$131.8228,500——
2012-08-13$38.45$132.3716,500——
2012-08-10$38.10$131.1620,300——
2012-08-09$38.24$131.6516,500——
2012-08-08$38.38$132.1325,000——
2012-08-07$39.07$134.5031,800——
2012-08-06$39.19$134.9220,500——
2012-08-03$39.49$135.9571,800——
2012-08-02$38.72$133.30230,900——
2012-08-01$38.05$129.7527,200——
2012-07-31$39.26$133.88188,100——
2012-07-30$38.84$132.4520,800——
2012-07-27$39.14$133.4731,900——
2012-07-26$38.80$132.3131,000——
2012-07-25$37.61$128.259,100——
2012-07-24$37.95$129.4111,200——
2012-07-23$38.26$130.4725,000——
2012-07-20$38.22$130.3319,500——
2012-07-19$38.30$130.6011,500——
2012-07-18$38.82$132.3817,800——
2012-07-17$38.57$131.5313,400——
2012-07-16$38.59$131.5961,400——
2012-07-13$38.69$131.9328,700——
2012-07-12$38.53$131.3917,600——
2012-07-11$38.59$131.5921,400——
2012-07-10$38.35$130.7713,200——
2012-07-09$38.00$129.5826,800——
2012-07-06$38.12$129.9912,600——
2012-07-05$38.47$131.1820,800——
2012-07-03$38.73$132.0712,000——
2012-07-02$38.50$131.2928,000——
2012-06-29$37.68$128.4921,400——
2012-06-28$37.45$127.7121,100——
2012-06-27$37.40$127.5419,600——
2012-06-26$37.05$126.3418,100——
2012-06-25$37.09$126.4815,200——
2012-06-22$37.89$129.2198,000——
2012-06-21$36.44$124.2626,600——
2012-06-20$36.39$124.0917,500——
2012-06-19$36.83$125.5922,900——
2012-06-18$36.20$123.4440,600——
2012-06-15$36.25$123.6165,100——
2012-06-14$36.63$124.9122,200——
2012-06-13$36.38$124.0625,000——
2012-06-12$36.62$124.8830,800——
2012-06-11$36.16$123.3133,500——
2012-06-08$36.70$125.1524,200——
2012-06-07$36.86$125.6928,200——
2012-06-06$36.78$125.4220,600——
2012-06-05$36.50$124.4726,100——
2012-06-04$36.22$123.5162,600——
2012-06-01$36.35$123.9548,300——
2012-05-31$36.61$124.8432,500——
2012-05-30$36.60$124.8124,600——
2012-05-29$36.80$125.4920,300——
2012-05-25$36.98$126.1019,700——
2012-05-24$37.06$126.3828,300——
2012-05-23$36.67$125.0521,200——
2012-05-22$36.83$125.5933,600——
2012-05-21$36.69$125.1143,500——
2012-05-18$36.36$123.9943,000——
2012-05-17$36.09$123.0739,300——
2012-05-16$35.99$122.7326,400——
2012-05-15$36.30$123.7837,400——
2012-05-14$36.32$123.8529,600——
2012-05-11$36.67$125.0549,000——
2012-05-10$36.73$125.2526,000——
2012-05-09$36.45$124.3018,900——
2012-05-08$36.65$124.9833,800——
2012-05-07$36.55$124.6432,400——
2012-05-04$36.55$124.6435,000——
2012-05-03$37.43$127.6458,700——
2012-05-02$37.71$127.3632,100——
2012-05-01$37.62$127.0649,000——
2012-04-30$37.85$127.8485,500——
2012-04-27$39.11$132.0925,400——
2012-04-26$39.22$132.4634,800——
2012-04-25$39.39$133.0427,500——
2012-04-24$39.88$134.6924,000——
2012-04-23$39.21$132.4330,400——
2012-04-20$39.80$134.4225,100——
2012-04-19$39.34$132.8734,800——
2012-04-18$39.12$132.1336,400——
2012-04-17$39.70$134.0950,300——
2012-04-16$39.65$133.9218,000——
2012-04-13$39.29$132.7053,800——
2012-04-12$39.79$134.3940,500——
2012-04-11$39.82$134.4925,500——
2012-04-10$39.39$133.0453,500——
2012-04-09$39.70$134.0939,600——
2012-04-05$39.44$133.2120,800——
2012-04-04$39.56$133.6158,800——
2012-04-03$39.95$134.9330,100——
2012-04-02$40.69$137.4340,900——
2012-03-30$40.06$135.30138,700——
2012-03-29$40.65$137.29270,800——
2012-03-28$41.27$139.3951,900——
2012-03-27$41.62$140.5717,300——
2012-03-26$41.75$141.0115,600——
2012-03-23$40.98$138.419,700——
2012-03-22$40.09$135.4033,100——
2012-03-21$40.74$137.6015,000——
2012-03-20$40.72$137.5320,300——
2012-03-19$41.41$139.8651,800——
2012-03-16$40.59$137.0935,100——
2012-03-15$40.63$137.2336,300——
2012-03-14$39.80$134.4222,200——
2012-03-13$41.31$139.5233,000——
2012-03-12$40.62$137.199,400——
2012-03-09$40.25$135.9415,300——
2012-03-08$39.69$134.0512,700——
2012-03-07$39.66$133.9510,900——
2012-03-06$39.35$132.9019,100——
2012-03-05$39.98$135.0360,500——
2012-03-02$39.29$132.7064,600——
2012-03-01$40.45$136.6250,400——
2012-02-29$41.10$138.8153,900——
2012-02-28$41.55$140.3321,900——
2012-02-27$41.45$140.0019,500——
2012-02-24$41.39$139.7934,700——
2012-02-23$41.80$141.1820,200——
2012-02-22$41.44$139.9626,500——
2012-02-21$41.69$140.8128,600——
2012-02-17$41.60$140.5028,200——
2012-02-16$41.58$140.4416,500——
2012-02-15$41.05$138.6515,700——
2012-02-14$41.20$139.1516,800——
2012-02-13$41.13$138.928,400——
2012-02-10$40.93$138.2420,600——
2012-02-09$41.00$138.4810,000——
2012-02-08$41.33$139.5916,900——
2012-02-07$40.90$138.1444,400——
2012-02-06$41.19$139.1219,100——
2012-02-03$41.86$141.3824,600——
2012-02-02$41.14$138.9518,800——
2012-02-01$41.20$137.9458,400——
2012-01-31$40.44$135.39288,300——
2012-01-30$42.60$142.62117,900——
2012-01-27$40.24$134.7255,400——
2012-01-26$39.98$133.8571,500——
2012-01-25$41.01$137.3029,700——
2012-01-24$40.50$135.5920,700——
2012-01-23$40.00$133.9210,200——
2012-01-20$40.55$135.7626,400——
2012-01-19$40.34$135.0612,200——
2012-01-18$40.50$135.5912,300——
2012-01-17$40.25$134.7623,200——
2012-01-13$40.50$135.598,800——
2012-01-12$40.50$135.596,900——
2012-01-11$40.56$135.7936,100——
2012-01-10$40.75$136.4334,500——
2012-01-09$40.48$135.5315,500——
2012-01-06$40.15$134.4215,700——
2012-01-05$40.37$135.169,100——
2012-01-04$39.93$133.6812,700——
2012-01-03$39.56$132.4513,200——