Tompkins Financial Stock Price History, TMP Historical Prices

Add to My Stocks
$80.37 $0.12 (0.15%) TMP stock closing price Feb 21, 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 $39.86 on Apr 15, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 80.92 82.13 79.7 79.95 77,379 23.24 4.05
2018-02-15 80.85 82.12 80.27 81.45 38,803 23.68 4.13
2018-02-14 78.8 80.45 78.8 80.41 42,260 23.38 4.07
2018-02-13 78.61 80.2 78.35 79.39 38,238 23.08 4.02
2018-02-12 79.99 79.99 78.26 79.23 40,014 23.03 4.01
2018-02-09 78.84 80.18 76.88 79.84 37,159 23.21 4.04
2018-02-08 79.87 80.18 77.89 78.32 54,951 22.77 3.97
2018-02-07 78.53 79.97 78.53 79.51 22,887 23.11 4.03
2018-02-06 78 80.27 78 78.97 75,654 22.96 4
2018-02-05 81.1 82.28 79.7 79.7 68,492 23.17 4.04
2018-02-02 82.65 83.43 82.01 82.42 33,325 23.96 4.17
2018-02-01 82.5 83.12 81.86 83 66,347 24.13 4.2
2018-01-31 83.44 83.44 82.22 82.37 34,558 23.95 4.17
2018-01-30 82.49 83.32 81.89 83 35,370 24.13 4.2
2018-01-29 84.05 84.77 82.48 82.52 43,297 23.99 4.18
2018-01-26 86.8 86.97 83.97 84 35,644 19.67 4.37
2018-01-25 83.97 84.19 82.63 84.09 26,064 19.69 4.37
2018-01-24 85.66 86.25 83.47 83.47 31,298 19.55 4.34
2018-01-23 84.23 85.89 83.4 85.59 20,543 20.04 4.45
2018-01-22 85.36 85.36 83.49 84.38 22,129 19.76 4.39
2018-01-19 82.79 85.82 82.65 85.82 38,475 20.1 4.46
2018-01-18 83.59 84.43 83.15 83.4 32,529 19.53 4.34
2018-01-17 83.36 84.11 82.63 83.81 19,947 19.63 4.36
2018-01-16 83.06 84.05 82.16 83.44 37,994 19.54 4.34
2018-01-10 80.23 82.86 80.23 81.76 24,493 19.15 4.25
2018-01-09 80.33 81.4 79.62 80.5 14,457 18.85 4.19
2018-01-08 80.23 80.97 79.32 80.06 17,934 18.75 4.16
2018-01-05 80.13 80.67 79.27 80.67 19,543 18.89 4.2
2018-01-04 80.81 81.59 79.48 80.04 22,116 18.75 4.16
2018-01-03 80.89 81.75 79.2 80.1 44,447 18.76 4.17
2018-01-02 81.6 82.28 80.44 81.14 29,196 19 4.22
2017-12-29 82.51 83.74 81.33 81.35 29,664 19.05 4.23
2017-12-28 83.5 83.63 82.84 83.31 15,049 19.51 4.33
2017-12-27 83.94 84.34 82.72 82.93 13,962 19.42 4.31
2017-12-26 83.87 84.58 83.24 83.74 42,523 19.61 4.35
2017-12-22 84.38 85.98 83.2 83.76 32,732 19.62 4.36
2017-12-21 83.46 85.3 83.45 84.03 26,590 19.68 4.37
2017-12-20 84.41 84.41 83 83.4 34,758 19.53 4.34
2017-12-19 83.68 84.41 82.9 83.99 42,548 19.67 4.37
2017-12-18 84.45 85.23 83.41 84.2 69,283 19.72 4.38
2017-12-14 84.19 84.48 81.87 82.69 79,633 19.37 4.3
2017-12-13 84.23 85.04 83.41 84.5 23,572 19.79 4.39
2017-12-12 82.85 84.86 82.84 84.2 13,701 19.72 4.38
2017-12-11 83.53 84.34 82.49 82.69 18,592 19.37 4.3
2017-12-08 85.53 85.53 83.4 83.75 18,058 19.61 4.36
2017-12-07 86.06 86.32 84.86 85.35 15,206 19.99 4.44
2017-12-06 86.6 87.64 85.55 85.96 26,177 20.13 4.47
2017-12-05 88.36 88.36 86.51 86.51 27,941 20.26 4.5
2017-12-04 88.57 89.16 87.18 87.85 13,766 20.57 4.57
2017-12-01 88.43 88.43 84.41 86.79 26,162 20.33 4.51
2017-11-30 90.5 90.5 87.42 88.56 40,138 20.74 4.61
2017-11-29 87.6 90 87.46 89.99 30,447 21.08 4.68
2017-11-28 84.97 87.65 84.17 87.6 25,508 20.52 4.56
2017-11-27 83.27 85.28 83.27 84.2 25,594 19.72 4.38
2017-11-24 85.14 85.14 82.68 84.36 16,563 19.76 4.39
2017-11-23 0 0 0 85.01 0 - -
2017-11-22 85.48 85.48 84.3 85.01 20,937 19.91 4.42
2017-11-21 84.15 85.79 84.15 85.33 38,827 19.98 4.44
2017-11-20 83.53 84.32 83.53 84.2 16,415 19.72 4.38
2017-11-17 82.47 83.82 82.4 83.43 20,690 19.54 4.34
2017-11-16 82.91 84.1 81.72 83.57 19,125 19.57 4.35
2017-11-15 81.18 83.87 80.75 82.27 40,591 19.27 4.28
2017-11-14 80.01 81.61 80 81.61 34,250 19.11 4.24
2017-11-13 78.68 81.64 78.68 81.11 33,639 19 4.22
2017-11-10 79.5 80.45 78.81 79.06 14,875 18.52 4.11
2017-11-09 78.39 80.52 78.39 79.5 17,320 18.62 4.13
2017-11-08 80.47 81.74 79.82 80.04 20,991 18.75 4.16
2017-11-07 84.74 84.74 80.39 81.13 24,064 19 4.22
2017-11-06 85.09 85.66 84.53 84.9 16,033 19.88 4.42
2017-11-03 86.66 86.66 85 85.2 20,477 19.95 4.43
2017-11-02 85.14 87.06 84.5 86.99 21,716 20.37 4.52
2017-11-01 87.74 87.74 84.6 85 21,014 19.91 4.42
2017-10-31 85.8 88.15 85.77 87.12 39,776 20.4 4.53
2017-10-30 86.97 87.33 84.71 85.04 32,207 19.92 4.42
2017-10-27 86.95 87.75 86.2 87.75 40,033 21.4 4.65
2017-10-26 85.52 86.24 85.5 86.24 21,230 21.03 4.57
2017-10-25 84.8 85.35 83.84 84.91 26,640 20.71 4.5
2017-10-24 84.9 85.39 84.27 84.35 20,906 20.57 4.47
2017-10-23 85.99 86.65 83.9 83.9 17,475 20.46 4.45
2017-10-20 87.75 87.75 85.8 85.89 29,100 20.95 4.56
2017-10-19 86.26 86.79 85.77 86.07 9,481 20.99 4.56
2017-10-18 86.42 87 85.09 86.96 18,473 21.21 4.61
2017-10-17 86.78 86.78 85.31 85.73 12,106 20.91 4.55
2017-10-16 86.5 86.7 85.32 86.5 21,683 21.1 4.59
2017-10-13 86.32 86.32 85.54 85.87 33,349 20.94 4.55
2017-10-12 87.62 87.62 85.87 85.99 31,909 20.97 4.56
2017-10-11 88.13 88.13 87.09 87.37 32,565 21.31 4.63
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 Price39.86Apr 15,2013
Avg Stock Price60.83

Tompkins Financial Historical PE ratio: Past 5 years

Max PE Ratio25.33Jan 04,2017
Min PE Ratio12.15Oct 01,2014
Avg PE Ratio16.92

Tompkins Financial Historical PS ratio: Past 5 years

Max PS Ratio5.28Jan 04,2017
Min PS Ratio2.49Sep 18,2013
Avg PS Ratio3.42

TMP Industry Peers

Company Price Change (%)
Boston Private Financial Holdings (BPFH)14.950 (0%)
Fb Financial Cp (FBK)41.530.88 (2.16%)
M&t Bank (MTB)192.822.18 (1.14%)
Community Bank System (CBU)54.680.38 (0.7%)
Signature Bank (SBNY)152.741.66 (1.1%)
Arrow Financial (AROW)32.70.3 (0.93%)
Chemung Financial (CHMG)44.250.39 (0.89%)

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 $80.15, and a closing price of $80.37 on Feb 21, 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.