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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$70.60$308.7823,100——
2020-12-30$70.92$310.1816,900——
2020-12-29$70.26$307.2925,500——
2020-12-28$71.13$311.1026,200——
2020-12-24$70.02$306.2412,300——
2020-12-23$70.20$307.0326,900——
2020-12-22$67.83$296.6628,300——
2020-12-21$69.42$303.6240,900——
2020-12-18$69.95$305.94269,600——
2020-12-17$71.42$312.3735,700——
2020-12-16$71.62$313.2445,400——
2020-12-15$71.79$313.9842,800——
2020-12-14$70.01$306.2049,000——
2020-12-11$69.60$304.4127,200——
2020-12-10$69.46$303.7923,200——
2020-12-09$68.72$300.5640,900——
2020-12-08$69.40$303.5322,600——
2020-12-07$67.90$296.9724,400——
2020-12-04$68.53$299.7323,900——
2020-12-03$65.67$287.2228,800——
2020-12-02$66.43$290.5421,000——
2020-12-01$64.74$283.1530,800——
2020-11-30$63.61$278.2153,100——
2020-11-27$67.14$293.6520,100——
2020-11-25$68.02$297.5025,200——
2020-11-24$70.17$306.9051,300——
2020-11-23$67.22$294.0051,300——
2020-11-20$65.92$288.31246,400——
2020-11-19$66.59$291.2456,600——
2020-11-18$65.82$287.8734,400——
2020-11-17$67.52$295.3147,200——
2020-11-16$68.13$297.9850,800——
2020-11-13$64.22$280.8867,100——
2020-11-12$62.82$274.7550,900——
2020-11-11$63.93$279.6140,300——
2020-11-10$65.88$288.1474,600——
2020-11-09$63.44$277.4689,000——
2020-11-06$54.65$239.0253,300——
2020-11-05$56.56$247.3742,800——
2020-11-04$55.26$241.6970,800——
2020-11-03$58.75$256.9546,400——
2020-11-02$57.02$249.3937,500——
2020-10-30$55.99$242.5263,300——
2020-10-29$56.27$243.7355,600——
2020-10-28$54.94$237.9744,100——
2020-10-27$55.91$242.1755,300——
2020-10-26$57.68$249.8430,700——
2020-10-23$58.31$252.5724,100——
2020-10-22$58.13$251.7947,400——
2020-10-21$57.34$248.3725,300——
2020-10-20$56.35$244.0832,800——
2020-10-19$55.37$239.8333,200——
2020-10-16$56.66$245.4225,900——
2020-10-15$56.57$245.0337,300——
2020-10-14$54.77$237.2332,700——
2020-10-13$56.72$245.6837,000——
2020-10-12$58.66$254.0857,000——
2020-10-09$57.92$250.8836,600——
2020-10-08$58.66$254.0838,600——
2020-10-07$58.26$252.3565,100——
2020-10-06$58.59$253.7859,500——
2020-10-05$58.90$255.1232,000——
2020-10-02$57.35$248.4134,900——
2020-10-01$56.09$242.9553,800——
2020-09-30$56.81$246.0772,700——
2020-09-29$56.42$244.3825,000——
2020-09-28$56.73$245.7240,900——
2020-09-25$55.62$240.9240,400——
2020-09-24$56.04$242.7441,000——
2020-09-23$55.47$240.2753,900——
2020-09-22$56.83$246.1655,500——
2020-09-21$57.46$248.8976,800——
2020-09-18$59.67$258.46202,700——
2020-09-17$59.39$257.2548,200——
2020-09-16$60.13$260.4557,800——
2020-09-15$59.60$258.1642,700——
2020-09-14$61.77$267.5538,600——
2020-09-11$60.56$262.3135,100——
2020-09-10$60.94$263.9633,300——
2020-09-09$61.70$267.2554,200——
2020-09-08$62.80$272.0261,900——
2020-09-04$66.36$287.4421,200——
2020-09-03$65.39$283.2329,800——
2020-09-02$65.73$284.7134,000——
2020-09-01$65.74$284.7534,600——
2020-08-31$66.18$286.6643,800——
2020-08-28$67.51$292.4218,900——
2020-08-27$68.43$296.4018,800——
2020-08-26$67.38$291.8518,400——
2020-08-25$68.60$297.1422,500——
2020-08-24$69.16$299.5630,000——
2020-08-21$66.87$289.6527,800——
2020-08-20$67.40$291.9417,000——
2020-08-19$68.58$297.0527,200——
2020-08-18$67.72$293.3318,900——
2020-08-17$69.05$299.0928,900——
2020-08-14$70.01$303.2530,500——
2020-08-13$69.32$300.2622,600——
2020-08-12$70.64$305.9842,500——
2020-08-11$70.36$304.7639,300——
2020-08-10$69.13$299.4330,800——
2020-08-07$68.73$297.7040,300——
2020-08-06$64.71$280.2926,400——
2020-08-05$65.45$283.4958,100——
2020-08-04$63.89$276.7425,700——
2020-08-03$63.89$276.7434,300——
2020-07-31$64.53$279.5146,800——
2020-07-30$65.96$283.4528,100——
2020-07-29$66.53$285.9029,500——
2020-07-28$64.59$277.5624,600——
2020-07-27$64.76$278.2933,300——
2020-07-24$64.43$276.8831,100——
2020-07-23$65.28$280.5347,200——
2020-07-22$64.40$276.7533,800——
2020-07-21$66.02$283.7167,800——
2020-07-20$62.18$267.2131,600——
2020-07-17$62.06$266.6939,500——
2020-07-16$63.76$274.0028,900——
2020-07-15$63.99$274.9962,300——
2020-07-14$61.16$262.8252,300——
2020-07-13$61.54$264.4639,600——
2020-07-10$60.85$261.4947,800——
2020-07-09$57.82$248.4744,000——
2020-07-08$59.46$255.5256,700——
2020-07-07$60.62$260.5047,700——
2020-07-06$62.14$267.0434,500——
2020-07-02$61.95$266.2237,400——
2020-07-01$62.05$266.6533,900——
2020-06-30$64.77$278.3461,100——
2020-06-29$63.26$271.8550,600——
2020-06-26$60.04$258.01119,300——
2020-06-25$61.83$265.7055,400——
2020-06-24$59.64$256.2959,200——
2020-06-23$61.31$263.4735,100——
2020-06-22$62.53$268.7135,400——
2020-06-19$63.01$270.77135,100——
2020-06-18$62.81$269.9129,900——
2020-06-17$62.11$266.9141,200——
2020-06-16$65.11$279.8038,000——
2020-06-15$63.52$272.9732,100——
2020-06-12$63.10$271.1646,500——
2020-06-11$62.38$268.0775,800——
2020-06-10$66.35$285.1341,100——
2020-06-09$69.20$297.3731,800——
2020-06-08$69.83$300.0839,800——
2020-06-05$69.61$299.1464,800——
2020-06-04$66.16$284.3131,300——
2020-06-03$65.37$280.9227,500——
2020-06-02$62.47$268.4537,300——
2020-06-01$62.64$269.1868,900——
2020-05-29$64.35$276.5340,700——
2020-05-28$66.44$285.5154,900——
2020-05-27$69.60$299.0973,100——
2020-05-26$64.02$275.1140,500——
2020-05-22$60.82$261.3620,900——
2020-05-21$60.83$261.4133,800——
2020-05-20$61.02$262.2246,500——
2020-05-19$57.62$247.6142,300——
2020-05-18$61.06$262.3979,300——
2020-05-15$56.24$241.68141,000——
2020-05-14$56.02$240.7471,100——
2020-05-13$56.37$242.2461,600——
2020-05-12$59.11$254.0176,100——
2020-05-11$61.80$265.5754,600——
2020-05-08$64.74$278.2154,200——
2020-05-07$62.86$267.9058,100——
2020-05-06$63.99$272.7162,900——
2020-05-05$64.96$276.8459,700——
2020-05-04$65.61$279.6156,800——
2020-05-01$68.19$290.6169,300——
2020-04-30$67.51$287.7172,800——
2020-04-29$74.77$318.6552,700——
2020-04-28$70.45$300.2431,400——
2020-04-27$70.18$299.0947,600——
2020-04-24$66.49$283.3726,700——
2020-04-23$67.75$288.7434,900——
2020-04-22$67.67$288.3921,700——
2020-04-21$67.76$288.7832,400——
2020-04-20$67.65$288.3144,600——
2020-04-17$70.27$299.4745,000——
2020-04-16$65.81$280.4759,800——
2020-04-15$66.80$284.6947,700——
2020-04-14$70.49$300.4136,900——
2020-04-13$70.83$301.8628,900——
2020-04-09$74.99$319.5937,300——
2020-04-08$70.46$300.2846,400——
2020-04-07$70.17$299.0544,000——
2020-04-06$71.88$306.3444,700——
2020-04-03$67.44$287.4153,100——
2020-04-02$70.88$302.0740,100——
2020-04-01$67.66$288.3547,300——
2020-03-31$71.80$306.0063,300——
2020-03-30$70.42$300.1140,900——
2020-03-27$67.02$285.6245,700——
2020-03-26$71.64$305.3162,300——
2020-03-25$67.71$288.5658,200——
2020-03-24$70.68$301.2262,800——
2020-03-23$63.97$272.6366,200——
2020-03-20$66.79$284.64128,500——
2020-03-19$79.33$338.0997,800——
2020-03-18$76.28$325.09112,600——
2020-03-17$75.58$322.1092,500——
2020-03-16$63.69$271.4388,700——
2020-03-13$68.24$290.8266,700——
2020-03-12$61.75$263.1688,700——
2020-03-11$70.67$301.1860,400——
2020-03-10$74.17$316.1040,900——
2020-03-09$72.86$310.5153,800——
2020-03-06$80.43$342.7782,300——
2020-03-05$78.17$333.1482,400——
2020-03-04$81.38$346.8247,600——
2020-03-03$80.00$340.9456,000——
2020-03-02$82.55$351.8131,100——
2020-02-28$79.48$338.7368,700——
2020-02-27$81.19$346.0152,100——
2020-02-26$83.93$357.6940,300——
2020-02-25$84.27$359.1437,200——
2020-02-24$84.97$362.1228,000——
2020-02-21$86.53$368.7758,600——
2020-02-20$87.02$370.8631,200——
2020-02-19$86.85$370.1423,500——
2020-02-18$86.68$369.4134,600——
2020-02-14$87.92$374.7023,300——
2020-02-13$88.37$376.6125,600——
2020-02-12$87.96$374.8725,100——
2020-02-11$87.95$374.8220,400——
2020-02-10$88.13$375.5929,900——
2020-02-07$87.53$373.0320,600——
2020-02-06$88.94$376.8323,500——
2020-02-05$89.85$380.6823,900——
2020-02-04$88.03$372.9731,100——
2020-02-03$88.24$373.8646,300——
2020-01-31$86.09$364.7532,800——
2020-01-30$87.76$371.8321,500——
2020-01-29$86.97$368.4825,200——
2020-01-28$87.95$372.6337,800——
2020-01-27$89.11$377.5524,500——
2020-01-24$89.31$378.3926,500——
2020-01-23$91.30$386.8336,600——
2020-01-22$90.81$384.7523,700——
2020-01-21$91.41$387.2945,600——
2020-01-17$92.45$391.7029,100——
2020-01-16$92.88$393.5224,600——
2020-01-15$91.33$386.9531,100——
2020-01-14$91.95$389.5834,600——
2020-01-13$91.87$389.2428,400——
2020-01-10$90.60$383.8631,900——
2020-01-09$91.15$386.1935,100——
2020-01-08$91.21$386.4434,000——
2020-01-07$90.37$382.8838,300——
2020-01-06$91.12$386.0656,900——
2020-01-03$91.66$388.3579,000——
2020-01-02$91.39$387.2153,700——