Tompkins Financial Stock Price History (NYSEMKT:TMP)

Add to My Stocks
$92.14 $1.18 (1.3%) TMP stock closing price Dec 08, 2016 (Closing)

The 10 year data of Tompkins Financial stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Tompkins Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1884.0085.8183.0885.376783122.534.69
2016-11-1782.6684.3280.5883.895087322.144.61
2016-11-1682.6383.3878.7183.236000221.964.58
2016-11-1580.5183.2179.8183.0410559721.914.56
2016-11-1478.4580.8678.2680.5112851021.244.43
2016-11-1176.5778.4075.8178.4017079820.694.31
2016-11-1077.4577.9975.9277.0012747420.324.23
2016-11-0976.2176.9073.7576.908836820.294.23
2016-11-0875.4575.4573.8174.664121419.704.10
2016-11-0774.3375.5873.2975.453245919.914.15
2016-11-0474.0675.3173.1473.176132419.314.02
2016-11-0373.7974.9673.2174.8510388619.754.11
2016-11-0275.7476.6473.7073.804989019.474.06
2016-11-0178.4778.5375.3076.029354220.064.18
2016-10-3179.4379.6078.9079.283324120.924.36
2016-10-2879.2479.5078.2679.504707521.034.49
2016-10-2779.3079.5078.9579.012958720.904.47
2016-10-2679.2179.5078.8779.014048620.904.47
2016-10-2579.1179.5079.0479.211265920.964.48
2016-10-2479.1079.6079.0379.502896021.034.49
2016-10-2178.0379.4277.7879.021511720.914.47
2016-10-2078.8979.4578.7979.041044620.914.47
2016-10-1978.7079.7878.7079.362459621.004.49
2016-10-1879.0079.0078.2878.541599920.784.44
2016-10-1778.8878.9878.4278.451841720.754.43
2016-10-1478.0078.9977.5678.992107020.904.46
2016-10-1378.2778.2777.3477.342763520.464.37
2016-10-1278.2479.0178.2478.891175220.874.46
2016-10-1179.3679.3677.4777.961747120.624.41
2016-10-1078.8979.8977.6479.891780021.144.52
2016-10-0777.9078.6076.9278.082298220.664.41
2016-10-0677.1478.0976.4178.061657720.654.41
2016-10-0575.9677.5075.9677.472338520.504.38
2016-10-0475.7676.0075.2275.591400620.004.27
2016-10-0375.7876.0775.0176.012764020.114.30
2016-09-3075.0076.6775.0076.412768420.214.32
2016-09-2974.8575.2974.1174.991912519.844.24
2016-09-2873.9475.8373.9275.031995019.854.24
2016-09-2773.5074.7073.5073.783627119.524.17
2016-09-2674.4575.2973.4173.473490119.444.15
2016-09-2375.1575.6874.5275.131262619.884.25
2016-09-2274.4876.0074.3275.633694120.014.27
2016-09-2173.2274.6372.9873.792865019.524.17
2016-09-2073.1473.4472.7573.391463019.424.15
2016-09-1973.2073.9572.8272.981627419.314.12
2016-09-1673.5273.6372.5072.976540819.304.12
2016-09-1572.5673.3072.5673.301921919.394.14
2016-09-1473.1574.0972.1572.551946819.194.10
2016-09-1373.5873.5872.1572.732905619.244.11
2016-09-1273.1174.1472.5674.112935419.614.19
2016-09-0973.6274.7473.1173.622960019.484.16
2016-09-0874.3174.9173.5473.831793219.534.17
2016-09-0772.2574.8772.2574.502674819.714.21
2016-09-0675.0275.2272.6673.163690319.354.14
2016-09-050.000.000.0075.230N/AN/A
2016-09-0273.7875.2573.6075.233539919.904.25
2016-09-0173.5774.4773.0673.663111719.494.16
2016-08-3173.1374.1072.3273.934969719.564.18
2016-08-3072.4773.2572.3673.212035619.374.14
2016-08-2971.9773.0671.4172.612473919.214.10
2016-08-2672.0072.5071.6472.332212319.144.09
2016-08-2571.6472.7971.6472.162862719.094.08
2016-08-2471.0271.8170.9671.551402218.934.04
2016-08-2372.0472.7071.0671.522956418.924.04
2016-08-2270.8472.3070.8471.622114218.954.05
2016-08-1971.8872.6370.9571.313971118.874.03
2016-08-1871.4072.3371.0071.915644319.024.06
2016-08-1772.0072.6071.4771.601984418.944.05
2016-08-1671.7572.1071.1371.852686119.014.06
2016-08-1572.0972.0971.0871.752693018.984.06
2016-08-1271.3772.0471.0071.801433219.004.06
2016-08-1171.0072.2570.2771.813618719.004.06
2016-08-1071.0371.9470.0271.003626218.784.01
2016-08-0970.9071.5070.0271.502712218.924.04
2016-08-0871.1171.5670.7371.204379218.844.02
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 92.14 Dec 08,2016
Min Stock Price 35.99 May 16,2012
Avg Stock Price 50.31

Tompkins Financial Historical PE ratio: Past 5 years

Max PE Ratio 24.31 Dec 08,2016
Min PE Ratio 11.61 May 16,2012
Avg PE Ratio 15.18

Tompkins Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.07 Dec 08,2016
Min PS Ratio 2.18 May 16,2012
Avg PS Ratio 2.96

TMP Industry Peers

Company Price Change (%)
National Penn Bancshares (NPBC)10.720 (0%)
Beneficial Bancorp (BNCL)18.350.4 (2.23%)
Financial Institutions (FISI)32.850.55 (1.7%)
Nbt Bancorp (NBTB)40.550.53 (1.32%)
Customers Bancorp (CUBI)33.660.08 (0.24%)
M&t Bank (MTB)151.292.38 (1.6%)
Community Bank System (CBU)59.390.55 (0.93%)

Tompkins Financial historical quotes helps an investor analyze a company's history and do Tompkins Financial stock analysis . Tompkins Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. 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 91.57, and a low of 88.77 on last trading day. .