Tompkins Financial Stock Price History (NYSEMKT:TMP)

Add to My Stocks
$80.26 $0.55 (0.68%) TMP stock closing price Mar 24, 2017 (Closing)

The 10 year data of Tompkins Financial stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Tompkins Financial P/E ratio, and PS ratio. The Tompkins Financial stock price history chart shows that the stock price was at a high of 96 on 04 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2481.4082.3079.4580.264615020.794.51
2017-03-2379.1682.2979.1680.812082520.944.54
2017-03-2279.2480.2978.2879.634382020.634.48
2017-03-2185.3585.9579.9480.275385820.804.51
2017-03-2086.0386.6584.5485.082467122.044.78
2017-03-1784.9087.2584.5586.5112751622.414.86
2017-03-1684.8385.1684.1684.986430822.024.78
2017-03-1584.3884.8383.8484.103314221.794.73
2017-03-1483.0684.9081.5083.714230521.694.70
2017-03-1383.5584.3382.7483.321881321.594.68
2017-03-1084.0584.7482.3383.573310521.654.70
2017-03-0985.4285.8883.6283.743052321.694.71
2017-03-0888.1188.1184.5684.824170121.974.77
2017-03-0787.9088.5987.4787.882689522.774.94
2017-03-0688.4589.3987.7288.152685322.844.95
2017-03-0390.2090.2088.0089.303276023.145.02
2017-03-0291.3291.9389.7189.724398323.245.04
2017-03-0189.1292.1588.0192.155779923.875.18
2017-02-2890.0090.1489.2789.724395723.245.04
2017-02-2789.9590.7989.3390.682999823.495.10
2017-02-2489.1690.2589.1689.953958823.305.06
2017-02-2390.1290.8489.2290.662229423.495.09
2017-02-2289.4590.4387.8890.124211823.355.06
2017-02-2189.5890.2088.6089.313752123.145.02
2017-02-1789.7089.7088.6789.346181923.155.02
2017-02-1689.5889.6388.1389.102832723.085.01
2017-02-1589.3789.5488.0889.201819923.115.01
2017-02-1487.5089.0487.1389.002755323.065.00
2017-02-1387.6488.5287.4088.381558022.904.97
2017-02-1086.5187.5286.3987.522189622.674.92
2017-02-0985.5186.8584.8086.351360022.374.85
2017-02-0887.0087.0084.3084.784622021.964.76
2017-02-0787.7988.1486.5086.952557222.534.89
2017-02-0688.4688.8687.1187.882624522.774.94
2017-02-0388.3789.5887.2189.011414923.065.00
2017-02-0288.3588.5386.9087.562928822.684.92
2017-02-0189.5791.6088.0788.602936922.954.98
2017-01-3188.9291.3788.0090.553405023.465.09
2017-01-3091.6191.6189.3189.492636223.185.03
2017-01-2792.7393.8991.0892.152289424.315.07
2017-01-2692.8893.0691.5092.731573024.475.10
2017-01-2592.0093.1991.7593.191739124.595.12
2017-01-2489.7491.7888.9091.552652124.165.03
2017-01-2389.4789.6288.9089.432010823.604.92
2017-01-2089.5091.3289.3289.472296323.614.92
2017-01-1990.0490.1988.9089.502084223.624.92
2017-01-1889.7590.7289.1290.042365723.764.95
2017-01-1790.3990.3988.4188.973299623.484.89
2017-01-160.000.000.0091.120N/AN/A
2017-01-1391.1991.8690.1791.123169824.045.01
2017-01-1292.1793.0990.1890.255600823.814.96
2017-01-1192.8493.4091.4893.152909124.585.12
2017-01-1092.0393.7091.0892.246557724.345.07
2017-01-0992.0593.2591.1491.243932224.075.02
2017-01-0693.6693.8592.3992.972349024.535.11
2017-01-0595.2696.0093.1593.433252724.655.14
2017-01-0495.3796.0094.9596.005865425.335.28
2017-01-0394.9595.2594.0595.254098025.135.24
2017-01-020.000.000.0094.540N/AN/A
2016-12-3096.0096.0094.3894.543636524.955.20
2016-12-2995.4895.9994.3795.805037625.285.27
2016-12-2895.5096.7094.2895.483192725.195.25
2016-12-2794.1995.9991.7095.844075325.295.27
2016-12-260.000.000.0093.640N/AN/A
2016-12-2393.0494.0492.3693.644614524.715.15
2016-12-2294.0094.5993.5093.963217024.795.17
2016-12-2195.0095.4193.4594.444495124.925.19
2016-12-2093.3394.8591.9694.853895125.035.21
2016-12-1991.5093.2089.5292.285172024.355.07
2016-12-1691.3492.9286.9891.9021432124.255.05
2016-12-1585.9990.9085.4590.847442223.974.99
2016-12-1489.5089.9987.4188.524225823.364.87
2016-12-1389.2591.1385.1189.923908923.734.94
2016-12-1288.5091.1688.0589.076581423.504.90
2016-12-0992.2793.5290.7493.525480624.685.14
2016-12-0891.0093.2890.3092.146937724.315.07
2016-12-0788.9891.5788.7790.963076724.005.00
2016-12-0688.2089.8087.6289.093631023.514.90
2016-12-0586.1988.1086.0787.934765823.204.83
2016-12-0286.9286.9285.0486.111843622.724.73
2016-12-0186.6487.7285.9786.734463622.884.77
2016-11-3087.1387.6285.6086.304737522.774.74
2016-11-2985.9987.1585.6286.163455122.734.74
2016-11-2886.7086.7985.0085.944748822.684.72
2016-11-2586.9786.9786.1786.79819722.904.77
2016-11-240.000.000.0087.170N/AN/A
2016-11-2386.2087.3584.3987.173702623.004.79
2016-11-2285.0086.4983.9486.185261422.744.74
2016-11-2185.3785.3783.1584.764057922.364.66
Get more Data

Tompkins Financial Stock Chart

View TMP PE ratio, PS ratio stocks charts and compare with peers.
TMP Chart
Note: Compare Tompkins Financial stock price history with the index and industry peers.

Tompkins Financial Historical Prices: Past 5 years

Max Stock Price 96 Jan 04,2017
Min Stock Price 35.99 May 16,2012
Avg Stock Price 53.18

Tompkins Financial Historical PE ratio: Past 5 years

Max PE Ratio 25.33 Jan 04,2017
Min PE Ratio 11.61 May 16,2012
Avg PE Ratio 15.79

Tompkins Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.28 Jan 04,2017
Min PS Ratio 2.18 May 16,2012
Avg PS Ratio 3.11

TMP Industry Peers

Company Price Change (%)
National Penn Bancshares (NPBC)10.720 (0%)
Boston Private Financial Holdings (BPFH)15.80.05 (0.32%)
Financial Institutions (FISI)31.80.1 (0.31%)
Nbt Bancorp (NBTB)37.340.04 (0.11%)
Customers Bancorp (CUBI)30.620.27 (0.87%)
M&t Bank (MTB)154.970 (0%)
Community Bank System (CBU)53.360.17 (0.32%)

We provide Tompkins Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Tompkins Financial stock analysis. The price and volume changes on a daily basis is provided in the Tompkins Financial stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. TMP saw a high of 82.29, and a low of 79.16 on last trading day. The company's P/S ratio was at a high of 5.28 on 04 Jan, 2017 according to our Tompkins Financial stock market history data. .