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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$91.50$387.6765,100——
2019-12-30$91.02$385.6438,500——
2019-12-27$90.33$382.7234,600——
2019-12-26$90.36$382.8413,900——
2019-12-24$90.68$384.2021,200——
2019-12-23$90.56$383.6938,300——
2019-12-20$91.07$385.85178,600——
2019-12-19$91.14$386.1535,500——
2019-12-18$90.89$385.0937,700——
2019-12-17$91.04$385.7266,100——
2019-12-16$90.43$383.1457,800——
2019-12-13$90.01$381.3635,600——
2019-12-12$90.08$381.6662,400——
2019-12-11$88.69$375.7748,300——
2019-12-10$88.91$376.7032,900——
2019-12-09$87.85$372.2151,500——
2019-12-06$87.76$371.8356,100——
2019-12-05$86.71$367.3849,700——
2019-12-04$87.04$368.7841,800——
2019-12-03$85.72$363.1838,700——
2019-12-02$86.33$365.7740,900——
2019-11-29$86.75$367.5518,700——
2019-11-27$87.61$371.1937,400——
2019-11-26$87.39$370.2645,400——
2019-11-25$87.66$371.4058,700——
2019-11-22$86.46$366.3238,600——
2019-11-21$86.54$366.6633,500——
2019-11-20$86.79$367.7246,700——
2019-11-19$87.68$371.4951,200——
2019-11-18$86.81$367.8049,000——
2019-11-15$87.15$369.24322,300——
2019-11-14$88.95$376.8754,300——
2019-11-13$88.63$375.5160,100——
2019-11-12$89.21$377.9742,800——
2019-11-11$88.85$376.4443,600——
2019-11-08$88.83$376.3636,900——
2019-11-07$88.98$377.0033,600——
2019-11-06$88.76$376.0632,000——
2019-11-05$89.03$377.2160,600——
2019-11-04$88.95$376.8738,600——
2019-11-01$88.25$373.9044,700——
2019-10-31$87.51$370.7742,800——
2019-10-30$87.81$372.0428,200——
2019-10-29$87.95$372.6359,900——
2019-10-28$87.09$368.9946,100——
2019-10-25$86.50$364.2859,500——
2019-10-24$86.03$362.3160,900——
2019-10-23$85.67$360.7949,900——
2019-10-22$84.01$353.8045,300——
2019-10-21$82.90$349.1252,200——
2019-10-18$82.48$347.3655,300——
2019-10-17$81.71$344.1141,900——
2019-10-16$80.34$338.3434,200——
2019-10-15$80.21$337.8027,600——
2019-10-14$80.05$337.1228,400——
2019-10-11$80.22$337.8428,600——
2019-10-10$79.14$333.2926,300——
2019-10-09$79.31$334.0120,200——
2019-10-08$78.52$330.6840,300——
2019-10-07$79.94$336.6641,600——
2019-10-04$79.85$336.2820,500——
2019-10-03$79.01$332.7441,400——
2019-10-02$79.40$334.3837,900——
2019-10-01$79.96$336.7454,100——
2019-09-30$81.13$341.6750,100——
2019-09-27$81.57$343.5226,700——
2019-09-26$81.43$342.9337,100——
2019-09-25$82.97$349.4240,800——
2019-09-24$81.54$343.4063,700——
2019-09-23$82.89$349.0844,000——
2019-09-20$82.62$347.94139,600——
2019-09-19$82.64$348.0362,300——
2019-09-18$83.46$351.4841,000——
2019-09-17$83.64$352.2439,000——
2019-09-16$84.05$353.9747,600——
2019-09-13$84.31$355.0657,500——
2019-09-12$83.85$353.1252,800——
2019-09-11$82.84$348.8769,000——
2019-09-10$81.01$341.1634,300——
2019-09-09$80.49$338.9748,200——
2019-09-06$78.07$328.7830,200——
2019-09-05$78.91$332.3251,000——
2019-09-04$78.21$329.3734,300——
2019-09-03$77.28$325.4666,800——
2019-08-30$79.10$333.1224,400——
2019-08-29$78.66$331.2733,600——
2019-08-28$77.82$327.7332,300——
2019-08-27$76.95$324.0746,200——
2019-08-26$77.85$327.8633,500——
2019-08-23$77.10$324.7074,800——
2019-08-22$78.00$328.4931,700——
2019-08-21$78.91$332.3241,100——
2019-08-20$77.80$327.6545,200——
2019-08-19$78.98$332.6261,500——
2019-08-16$78.25$329.5462,100——
2019-08-15$77.01$324.3252,500——
2019-08-14$77.20$325.1251,400——
2019-08-13$78.06$328.7436,200——
2019-08-12$77.62$326.8914,500——
2019-08-09$77.58$326.7234,300——
2019-08-08$77.42$326.0556,800——
2019-08-07$76.76$323.2743,900——
2019-08-06$78.00$328.4954,700——
2019-08-05$77.75$327.4469,800——
2019-08-02$79.00$332.7049,100——
2019-08-01$79.35$334.1768,800——
2019-07-31$81.97$345.2186,000——
2019-07-30$81.56$343.4816,400——
2019-07-29$80.62$339.5243,900——
2019-07-26$80.56$337.1659,500——
2019-07-25$79.37$332.1830,300——
2019-07-24$79.64$333.3137,200——
2019-07-23$77.74$325.3651,800——
2019-07-22$78.82$329.8865,200——
2019-07-19$79.81$334.0251,500——
2019-07-18$80.34$336.2424,500——
2019-07-17$79.83$334.1140,800——
2019-07-16$80.16$335.4937,500——
2019-07-15$79.83$334.1148,100——
2019-07-12$81.68$341.8547,700——
2019-07-11$80.02$334.9023,700——
2019-07-10$80.32$336.1635,800——
2019-07-09$80.96$338.8462,500——
2019-07-08$81.10$339.4271,900——
2019-07-05$82.25$344.2424,400——
2019-07-03$81.72$342.0212,900——
2019-07-02$80.64$337.5051,800——
2019-07-01$82.19$343.9935,400——
2019-06-28$81.60$341.52110,100——
2019-06-27$81.55$341.3156,300——
2019-06-26$79.52$332.8145,200——
2019-06-25$79.26$331.7241,300——
2019-06-24$78.88$330.1329,900——
2019-06-21$78.93$330.34106,500——
2019-06-20$80.00$334.8222,100——
2019-06-19$80.45$336.7022,900——
2019-06-18$81.35$340.4728,800——
2019-06-17$80.70$337.7550,100——
2019-06-14$81.20$339.8429,500——
2019-06-13$80.77$338.0434,100——
2019-06-12$80.07$335.1119,800——
2019-06-11$80.33$336.2042,800——
2019-06-10$80.17$335.5325,800——
2019-06-07$79.64$333.3122,800——
2019-06-06$79.10$331.0526,000——
2019-06-05$79.47$332.6030,200——
2019-06-04$79.95$334.6143,200——
2019-06-03$78.78$329.7150,400——
2019-05-31$79.03$330.7656,700——
2019-05-30$78.92$330.3047,500——
2019-05-29$78.87$330.0956,900——
2019-05-28$79.16$331.3053,100——
2019-05-24$79.63$333.2757,900——
2019-05-23$78.34$327.8773,500——
2019-05-22$79.90$334.4055,300——
2019-05-21$80.49$336.8749,300——
2019-05-20$78.81$329.8459,500——
2019-05-17$77.80$325.61275,100——
2019-05-16$78.11$326.9158,600——
2019-05-15$77.77$325.4961,900——
2019-05-14$77.33$323.6576,500——
2019-05-13$77.03$322.3969,200——
2019-05-10$78.83$329.9240,900——
2019-05-09$79.29$331.8550,100——
2019-05-08$79.03$330.7644,200——
2019-05-07$80.33$336.2042,400——
2019-05-06$83.28$348.5559,000——
2019-05-03$83.73$348.3455,600——
2019-05-02$81.77$340.1834,000——
2019-05-01$80.65$335.52120,400——
2019-04-30$80.67$335.6155,700——
2019-04-29$80.60$335.3239,500——
2019-04-26$80.35$334.2853,000——
2019-04-25$77.49$322.3821,100——
2019-04-24$78.71$327.4535,200——
2019-04-23$79.42$330.4125,800——
2019-04-22$77.99$324.4623,800——
2019-04-18$78.98$328.5819,600——
2019-04-17$78.97$328.5426,600——
2019-04-16$79.41$330.3721,000——
2019-04-15$77.33$321.7113,900——
2019-04-12$78.95$328.4525,400——
2019-04-11$77.92$324.1727,600——
2019-04-10$79.26$329.7437,800——
2019-04-09$76.73$319.2222,300——
2019-04-08$78.42$326.2522,300——
2019-04-05$77.86$323.9268,500——
2019-04-04$76.97$320.2127,600——
2019-04-03$75.93$315.8911,900——
2019-04-02$76.24$317.1822,100——
2019-04-01$77.04$320.5133,400——
2019-03-29$76.07$316.4735,800——
2019-03-28$76.89$319.8814,700——
2019-03-27$75.61$314.5630,600——
2019-03-26$75.12$312.5226,200——
2019-03-25$73.45$305.5729,100——
2019-03-22$73.00$303.7060,600——
2019-03-21$76.33$317.5547,600——
2019-03-20$76.50$318.2633,900——
2019-03-19$77.99$324.4646,200——
2019-03-18$78.89$328.2060,300——
2019-03-15$77.93$324.21136,600——
2019-03-14$80.29$334.0350,300——
2019-03-13$79.51$330.7847,400——
2019-03-12$78.75$327.6228,500——
2019-03-11$79.10$329.0835,800——
2019-03-08$78.21$325.3791,100——
2019-03-07$75.66$314.7633,200——
2019-03-06$75.86$315.6050,200——
2019-03-05$78.49$326.5421,500——
2019-03-04$79.29$329.8736,100——
2019-03-01$80.93$336.6932,600——
2019-02-28$80.41$334.5335,200——
2019-02-27$79.94$332.5728,400——
2019-02-26$78.93$328.3724,400——
2019-02-25$79.73$331.7038,400——
2019-02-22$80.49$334.8619,200——
2019-02-21$80.44$334.6515,900——
2019-02-20$81.13$337.5237,900——
2019-02-19$80.76$335.9838,400——
2019-02-15$78.74$327.5852,700——
2019-02-14$77.16$321.0132,200——
2019-02-13$77.40$322.0028,200——
2019-02-12$76.87$319.8012,700——
2019-02-11$75.90$315.7620,200——
2019-02-08$75.76$315.1813,500——
2019-02-07$76.52$318.3423,600——
2019-02-06$75.99$316.1410,100——
2019-02-05$75.67$314.8116,600——
2019-02-04$76.78$319.4222,200——
2019-02-01$76.08$314.4325,200——
2019-01-31$73.54$303.9333,000——
2019-01-30$73.70$304.6018,200——
2019-01-29$73.04$301.8728,400——
2019-01-28$73.99$305.7921,700——
2019-01-25$74.50$307.9047,800——
2019-01-24$78.75$325.4716,100——
2019-01-23$79.11$326.9616,800——
2019-01-22$78.59$324.8133,000——
2019-01-18$80.78$333.8623,800——
2019-01-17$79.98$330.5547,500——
2019-01-16$79.72$329.4837,000——
2019-01-15$78.50$324.4332,200——
2019-01-14$78.55$324.6432,100——
2019-01-11$78.98$326.4234,900——
2019-01-10$79.13$327.0420,600——
2019-01-09$79.16$327.1615,500——
2019-01-08$79.23$327.4554,900——
2019-01-07$79.18$327.2433,900——
2019-01-04$78.12$322.8644,500——
2019-01-03$75.29$311.1727,900——
2019-01-02$75.73$312.9933,400——