Tompkins Financial Stock Price History, TMP Historical Prices

Add to My Stocks
$89.15 $0.85 (0.96%) TMP stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Tompkins Financial stock price history 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. The Tompkins Financial stock price history chart shows that the stock price was at a low of $42.54 on Sep 18, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 88.21 89.28 87.82 89.15 93,130 23.84 4.42
2018-06-20 87.95 89.2 87.91 88.61 15,189 23.69 4.39
2018-06-19 86.87 88.05 86.63 88.03 41,365 23.54 4.36
2018-06-18 86.21 87.79 86.21 87.35 29,303 23.36 4.33
2018-06-15 86.4 87.79 85.96 86.51 77,593 23.13 4.28
2018-06-14 86.11 86.89 85.26 86.89 27,596 23.23 4.3
2018-06-13 86.33 87.29 85.5 86.08 25,994 23.02 4.26
2018-06-12 86.91 87.68 85.4 85.91 35,114 22.97 4.25
2018-06-11 87.42 88.29 85.44 86.99 29,783 23.26 4.31
2018-06-08 87.7 88.68 87.42 87.42 26,055 23.37 4.33
2018-06-07 88.44 89.21 87.43 88.01 35,618 23.53 4.36
2018-06-06 87.25 88.84 87.21 88.27 25,098 23.6 4.37
2018-06-05 86.86 87.65 86.48 87.45 37,148 23.38 4.33
2018-06-04 85.8 87.69 85.21 86.86 61,942 23.23 4.3
2018-06-01 85.1 85.93 84.77 85.69 42,089 22.91 4.24
2018-05-31 85.49 86 84.27 84.27 38,697 22.53 4.17
2018-05-30 84.51 86.13 84.51 85.59 48,996 22.89 4.24
2018-05-29 84.71 85.11 83.38 84.52 41,919 22.6 4.19
2018-05-25 85.1 86 84.65 85.52 27,370 22.87 4.24
2018-05-24 85.23 85.4 83.15 85.13 30,229 22.76 4.22
2018-05-23 85.73 85.8 84.82 85.63 29,227 22.9 4.24
2018-05-22 86.3 87.53 85.67 85.81 33,378 22.94 4.25
2018-05-21 84.89 86.37 83.14 86.3 46,105 23.08 4.27
2018-05-18 84.42 85.34 83.33 84.6 222,852 22.62 4.19
2018-05-17 81.86 84 81.86 83.84 60,484 22.42 4.15
2018-05-16 81.15 82.93 81.15 82.09 57,868 21.95 4.07
2018-05-15 79.68 82.21 79.61 81.44 74,090 21.78 4.03
2018-05-14 80.84 80.93 79.21 79.3 40,573 21.2 3.93
2018-05-11 80.2 81.32 80.2 80.81 25,412 21.61 4
2018-05-10 79.95 80.72 79.33 80.31 24,880 21.47 3.98
2018-05-09 79.25 80.18 78.95 79.87 26,075 21.36 3.96
2018-05-08 79.1 80.34 78.69 78.69 67,086 21.04 3.9
2018-05-07 78.58 80.1 78.18 78.94 28,156 21.11 3.91
2018-05-04 77.96 80.13 77.94 79.46 28,177 21.25 3.94
2018-05-03 77.91 78.96 77.61 77.97 32,699 20.85 3.86
2018-05-02 77.78 79.24 77.2 78.2 64,587 20.91 3.87
2018-05-01 77.5 78.28 76.03 77.61 62,875 20.75 3.84
2018-04-30 78.6 78.91 77.3 77.7 74,916 20.78 3.85
2018-04-27 78.51 79.17 77.77 78 23,686 22.67 3.95
2018-04-26 79.34 79.58 78.36 78.36 12,572 22.78 3.97
2018-04-25 79.09 79.82 78.98 79.05 24,862 22.98 4
2018-04-24 78.74 80.46 78.1 79.09 52,633 22.99 4.01
2018-04-23 79.05 79.62 78.87 79 30,389 22.97 4
2018-04-20 78.17 79.49 78.17 79.01 36,434 22.97 4
2018-04-19 76.34 78.59 76.34 78.4 51,823 22.79 3.97
2018-04-18 76.7 77.56 76.11 76.3 66,783 22.18 3.86
2018-04-17 77.31 78.12 76.5 76.7 49,397 22.3 3.88
2018-04-16 76.29 77.63 76.05 77.1 70,992 22.41 3.91
2018-04-13 76.8 76.8 75.63 76 64,022 22.09 3.85
2018-04-12 76.18 77.21 75.76 76.38 27,968 22.2 3.87
2018-04-11 75.75 77.83 75.36 75.7 29,618 22.01 3.83
2018-04-10 75.95 77.08 75.49 76.23 32,237 22.16 3.86
2018-04-09 76.1 76.71 75.05 75.17 25,259 21.85 3.81
2018-04-06 75.71 76.5 74.75 75.45 45,559 21.93 3.82
2018-04-05 75.83 77.15 75.63 76.12 49,414 22.13 3.86
2018-04-04 75.24 77.05 75.16 76.03 89,829 22.1 3.85
2018-04-03 75.3 76.66 75.23 76 31,363 22.09 3.85
2018-04-02 75.64 77 74.67 75 55,569 21.8 3.8
2018-03-30 0 0 0 75.76 0 - -
2018-03-29 76.71 77.3 75.75 75.76 42,413 22.02 3.84
2018-03-28 75.27 76.87 75.27 76.25 31,403 22.17 3.86
2018-03-27 76.74 77.51 75.02 75.13 40,974 21.84 3.81
2018-03-26 75.26 76.72 74.71 76.65 48,532 22.28 3.88
2018-03-23 78.28 78.7 74.06 74.35 66,614 21.61 3.77
2018-03-22 79.7 80.52 78.21 78.21 51,585 22.74 3.96
2018-03-21 79.84 80.96 79.51 80.4 38,405 23.37 4.07
2018-03-20 80.21 80.76 79.11 79.7 68,656 23.17 4.04
2018-03-19 78.27 80.71 78.27 79.7 53,190 23.17 4.04
2018-03-16 79.88 80.56 78.58 79.48 198,478 23.11 4.03
2018-03-15 79.7 80.71 79.33 79.69 32,596 23.17 4.04
2018-03-14 80.88 81 79.49 79.49 26,890 23.11 4.03
2018-03-13 81.03 81.24 80.15 80.57 25,047 23.42 4.08
2018-03-12 79.59 81 79.34 80.86 52,483 23.51 4.1
2018-03-09 78.12 80.8 78.12 80 51,929 23.26 4.05
2018-03-08 79.91 79.91 78.34 79.03 39,131 22.97 4
2018-03-07 78.89 80.52 78.71 79.88 52,686 23.22 4.05
2018-03-06 79.53 80.24 78.28 79.4 53,268 23.08 4.02
2018-03-05 78.8 80.44 78.26 79.6 55,015 23.14 4.03
2018-03-02 76.4 79.29 75.9 79.16 38,687 23.01 4.01
2018-03-01 76.85 78.46 76.58 76.72 74,673 22.3 3.89
2018-02-28 79.41 79.93 76.74 76.74 33,306 22.31 3.89
2018-02-27 79.73 81.03 79.02 79.02 16,373 22.97 4
2018-02-26 80.78 81.06 79.62 80.39 31,031 23.37 4.07
2018-02-23 80 80.82 79.01 80.8 24,344 23.49 4.09
2018-02-22 81 81.45 79.56 79.8 29,433 23.2 4.04
2018-02-21 80.15 81.75 80.15 80.37 46,222 23.36 4.07
2018-02-20 80.15 81.24 79.79 80.25 38,485 23.33 4.06
2018-02-19 0 0 0 79.95 0 - -
2018-02-16 80.92 82.13 79.7 79.95 77,379 23.24 4.05
Get more Data

Tompkins Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price96Jan 04,2017
Min Stock Price42.54Sep 18,2013
Avg Stock Price63.43

Tompkins Financial Historical PE ratio: Past 5 years

Max PE Ratio25.33Jan 04,2017
Min PE Ratio12.15Oct 01,2014
Avg PE Ratio17.32

Tompkins Financial Historical PS ratio: Past 5 years

Max PS Ratio5.28Jan 04,2017
Min PS Ratio2.49Sep 18,2013
Avg PS Ratio3.51

TMP Industry Peers

Company Price Change (%)
Sandy Spring Bancorp (SASR)42.030.23 (0.54%)
Boston Private Financial Holdings (BPFH)16.850.05 (0.3%)
M&t Bank (MTB)172.981.55 (0.89%)
Community Bank System (CBU)61.640.13 (0.21%)
Signature Bank (SBNY)132.750.77 (0.58%)
Arrow Financial (AROW)37.250.2 (0.53%)
Chemung Financial (CHMG)51.51.48 (2.96%)

We provide Tompkins Financial share price history along with PE ratio and PS ratio for doing Tompkins Financial fundamental 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 stock saw an opening price of $88.21, and a closing price of $89.15 on Jun 22, 2018. Tompkins Financial historical P/S ratio was at a high of 5.28 on Jan 04, 2017 and a low of 2.49 on Sep 18, 2013.