Tompkins Financial Corporation - Price History
Monthly price history for TMP (Tompkins Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $48.90 | $48.90 |
| March 2024 | $50.29 | $50.29 |
| February 2024 | $48.16 | $48.16 |
| January 2024 | $48.78 | $49.39 |
| December 2023 | $59.49 | $60.23 |
| November 2023 | $52.32 | $52.97 |
| October 2023 | $48.92 | $50.08 |
| September 2023 | $47.85 | $48.99 |
| August 2023 | $50.72 | $51.93 |
| July 2023 | $58.76 | $60.16 |
| June 2023 | $53.87 | $55.70 |
| May 2023 | $50.58 | $52.30 |
| April 2023 | $56.08 | $58.62 |
| March 2023 | $63.34 | $66.21 |
| February 2023 | $71.54 | $74.79 |
| January 2023 | $71.51 | $75.33 |
| December 2022 | $73.65 | $77.58 |
| November 2022 | $79.30 | $83.54 |
| October 2022 | $78.08 | $82.84 |
| September 2022 | $68.44 | $72.62 |
| August 2022 | $67.52 | $71.64 |
| July 2022 | $72.18 | $77.15 |
| June 2022 | $67.45 | $72.10 |
| May 2022 | $71.30 | $76.21 |
| April 2022 | $67.77 | $73 |
| March 2022 | $72.66 | $78.27 |
| February 2022 | $73.43 | $79.10 |
| January 2022 | $73.33 | $79.56 |
| December 2021 | $77.04 | $83.58 |
| November 2021 | $72.04 | $78.16 |
| October 2021 | $75.16 | $82.11 |
| September 2021 | $74.06 | $80.91 |
| August 2021 | $72.85 | $79.59 |
| July 2021 | $69.76 | $76.75 |
| June 2021 | $70.49 | $77.56 |
| May 2021 | $73.76 | $81.15 |
| April 2021 | $70.55 | $78.15 |
| March 2021 | $74.66 | $82.70 |
| February 2021 | $69.81 | $77.33 |
| January 2021 | $59.92 | $66.87 |
| December 2020 | $63.26 | $70.60 |
| November 2020 | $57 | $63.61 |
| October 2020 | $49.69 | $55.99 |
| September 2020 | $50.42 | $56.81 |
| August 2020 | $58.73 | $66.18 |
| July 2020 | $57.27 | $64.53 |
| June 2020 | $57.03 | $64.77 |
| May 2020 | $56.66 | $64.35 |
| April 2020 | $58.95 | $67.51 |
| March 2020 | $62.69 | $71.80 |
| February 2020 | $69.40 | $79.48 |
| January 2020 | $74.73 | $86.09 |
| December 2019 | $79.43 | $91.50 |
| November 2019 | $75.30 | $86.75 |
| October 2019 | $75.96 | $87.51 |
| September 2019 | $70 | $81.13 |
| August 2019 | $68.25 | $79.10 |
| July 2019 | $70.73 | $81.97 |
| June 2019 | $69.97 | $81.60 |
| May 2019 | $67.77 | $79.03 |
| April 2019 | $68.76 | $80.67 |
| March 2019 | $64.84 | $76.07 |
| February 2019 | $68.54 | $80.41 |
| January 2019 | $62.27 | $73.54 |
| December 2018 | $63.52 | $75.01 |
| November 2018 | $69.24 | $81.77 |
| October 2018 | $61.52 | $73.13 |
| September 2018 | $68.30 | $81.19 |
| August 2018 | $73.91 | $87.87 |
| July 2018 | $72.07 | $85.68 |
| June 2018 | $71.84 | $85.88 |
| May 2018 | $70.49 | $84.27 |
| April 2018 | $64.60 | $77.70 |
| March 2018 | $62.99 | $75.76 |
| February 2018 | $63.81 | $76.74 |
| January 2018 | $68.09 | $82.37 |
| December 2017 | $67.25 | $81.35 |
| November 2017 | $73.20 | $88.56 |
| October 2017 | $71.62 | $87.12 |
| September 2017 | $70.81 | $86.14 |
| August 2017 | $62.41 | $75.92 |
| July 2017 | $64.70 | $78.71 |
| June 2017 | $64.35 | $78.72 |
| May 2017 | $61.97 | $75.81 |
| April 2017 | $67.21 | $82.67 |
| March 2017 | $65.49 | $80.55 |
| February 2017 | $72.94 | $89.72 |
| January 2017 | $73.24 | $90.55 |
| December 2016 | $76.47 | $94.54 |
| November 2016 | $69.80 | $86.30 |
| October 2016 | $63.74 | $79.28 |
| September 2016 | $61.43 | $76.41 |
| August 2016 | $59.44 | $73.93 |
| July 2016 | $58.48 | $72.74 |
| June 2016 | $51.95 | $65 |
| May 2016 | $53.18 | $66.54 |
| April 2016 | $52.22 | $65.34 |
| March 2016 | $50.81 | $64 |
| February 2016 | $44.83 | $56.47 |
| January 2016 | $44.11 | $56.02 |
| December 2015 | $44.22 | $56.16 |
| November 2015 | $49.26 | $62.56 |
| October 2015 | $42.41 | $54.28 |
| September 2015 | $41.69 | $53.36 |
| August 2015 | $41.01 | $52.49 |
| July 2015 | $41.90 | $54.05 |
| June 2015 | $41.65 | $53.72 |
| May 2015 | $39.54 | $51 |
| April 2015 | $40.10 | $52.15 |
| March 2015 | $41.41 | $53.85 |
| February 2015 | $39.95 | $51.95 |
| January 2015 | $39.11 | $51.27 |
| December 2014 | $42.19 | $55.30 |
| November 2014 | $37.41 | $49.04 |
| October 2014 | $38.30 | $50.20 |
| September 2014 | $33.34 | $44.08 |
| August 2014 | $34.64 | $45.79 |
| July 2014 | $33.64 | $44.48 |
| June 2014 | $36.12 | $48.18 |
| May 2014 | $34.60 | $46.15 |
| April 2014 | $35.04 | $47.14 |
| March 2014 | $36.40 | $48.96 |
| February 2014 | $35.99 | $48.41 |
| January 2014 | $34.86 | $46.90 |
| December 2013 | $37.88 | $51.39 |
| November 2013 | $36.93 | $50.10 |
| October 2013 | $36.36 | $49.32 |
| September 2013 | $33.80 | $46.22 |
| August 2013 | $31.74 | $43.40 |
| July 2013 | $33 | $45.13 |
| June 2013 | $32.78 | $45.19 |
| May 2013 | $30.13 | $41.54 |
| April 2013 | $30.04 | $41.80 |
| March 2013 | $30.38 | $42.28 |
| February 2013 | $29.77 | $41.43 |
| January 2013 | $29.40 | $40.91 |
| December 2012 | $28.22 | $39.64 |
| November 2012 | $27.76 | $38.99 |
| October 2012 | $28.55 | $40.48 |
| September 2012 | $28.58 | $40.52 |
| August 2012 | $27.40 | $38.84 |
| July 2012 | $27.43 | $39.26 |
| June 2012 | $26.32 | $37.68 |
| May 2012 | $25.58 | $36.61 |
| April 2012 | $26.19 | $37.85 |
| March 2012 | $27.72 | $40.06 |
| February 2012 | $28.44 | $41.10 |
| January 2012 | $27.74 | $40.44 |
| December 2011 | $26.42 | $38.51 |
| November 2011 | $27.51 | $40.10 |
| October 2011 | $26.79 | $39.43 |
| September 2011 | $24.31 | $35.78 |
| August 2011 | $26.39 | $38.85 |
| July 2011 | $27.20 | $40.40 |
| June 2011 | $26.42 | $39.24 |
| May 2011 | $26.09 | $38.75 |
| April 2011 | $27.20 | $40.74 |
| March 2011 | $27.74 | $41.55 |
| February 2011 | $27.37 | $41 |
| January 2011 | $26.98 | $40.75 |
| December 2010 | $25.93 | $39.16 |
| November 2010 | $25.40 | $38.36 |
| October 2010 | $25.33 | $38.60 |
| September 2010 | $26.03 | $39.66 |
| August 2010 | $24.11 | $36.74 |
| July 2010 | $27.18 | $41.75 |
| June 2010 | $24.57 | $37.75 |
| May 2010 | $25.92 | $39.82 |
| April 2010 | $26.22 | $40.62 |
| March 2010 | $23.54 | $36.48 |
| February 2010 | $23.14 | $35.86 |
| January 2010 | $22.78 | $39.20 |
| December 2009 | $23.54 | $40.50 |
| November 2009 | $23.19 | $39.90 |
| October 2009 | $25 | $43.37 |
| September 2009 | $25.19 | $43.70 |
| August 2009 | $25.19 | $43.70 |
| July 2009 | $25.45 | $44.48 |
| June 2009 | $27.43 | $47.95 |
| May 2009 | $27.66 | $48.35 |
| April 2009 | $23.93 | $42.15 |
| March 2009 | $24.42 | $43 |
| February 2009 | $22.71 | $40 |
| January 2009 | $28.27 | $50.15 |
| December 2008 | $32.67 | $57.95 |
| November 2008 | $30.98 | $54.95 |
| October 2008 | $27.44 | $49 |
| September 2008 | $28.28 | $50.50 |
| August 2008 | $25.35 | $45.28 |
| July 2008 | $23.91 | $42.71 |
| June 2008 | $20.67 | $37.20 |
| May 2008 | $25.22 | $45.40 |
| April 2008 | $26.70 | $48.37 |
| March 2008 | $27.16 | $49.20 |
| February 2008 | $24.31 | $44.05 |
| January 2008 | $23.01 | $42 |
| December 2007 | $21.26 | $38.80 |
| November 2007 | $23.31 | $42.55 |
| October 2007 | $22.76 | $41.54 |
| September 2007 | $21.58 | $39.70 |
| August 2007 | $20.98 | $38.60 |
| July 2007 | $17.28 | $31.80 |
| June 2007 | $20.13 | $37.40 |
| May 2007 | $20.08 | $37.30 |
| April 2007 | $20.67 | $38.70 |
| March 2007 | $22.36 | $41.86 |
| February 2007 | $21.98 | $41.15 |
| January 2007 | $23.37 | $43.76 |
| December 2006 | $24.11 | $45.45 |
| November 2006 | $24 | $45.25 |
| October 2006 | $25.91 | $49.15 |
| September 2006 | $23.96 | $45.45 |
| August 2006 | $23.65 | $44.86 |
| July 2006 | $22.25 | $42.50 |
| June 2006 | $22.51 | $43 |
| May 2006 | $21.44 | $40.96 |
| April 2006 | $22.14 | $46.85 |
| March 2006 | $22.75 | $48.15 |
| February 2006 | $22.05 | $46.67 |
| January 2006 | $22.34 | $47.58 |
| December 2005 | $21.04 | $44.80 |
| November 2005 | $21.22 | $45.20 |
| October 2005 | $20.57 | $44.11 |
| September 2005 | $20.17 | $43.25 |
| August 2005 | $19.73 | $42.32 |
| July 2005 | $21.73 | $46.90 |
| June 2005 | $20.11 | $43.40 |
| May 2005 | $19.13 | $41.30 |
| April 2005 | $17.82 | $38.76 |
| March 2005 | $19.56 | $42.55 |
| February 2005 | $19.62 | $42.68 |
| January 2005 | $22.01 | $53 |
| December 2004 | $22.21 | $53.49 |
| November 2004 | $21.88 | $52.70 |
| October 2004 | $18.87 | $45.75 |
| September 2004 | $19.10 | $46.29 |
| August 2004 | $18.53 | $44.92 |
| July 2004 | $19.11 | $46.64 |
| June 2004 | $19.46 | $47.50 |
| May 2004 | $18.41 | $44.94 |
| April 2004 | $19.30 | $47.40 |
| March 2004 | $18.53 | $45.50 |
| February 2004 | $19.52 | $47.95 |
| January 2004 | $18.93 | $46.80 |
| December 2003 | $18.63 | $46.05 |
| November 2003 | $19.52 | $48.25 |
| October 2003 | $19.52 | $48.55 |
| September 2003 | $18.39 | $45.75 |
| August 2003 | $18.62 | $46.30 |
| July 2003 | $18.03 | $49.65 |
| June 2003 | $16.21 | $44.65 |
| May 2003 | $16.52 | $45.50 |
| April 2003 | $16.59 | $46 |
| March 2003 | $16.23 | $45 |
| February 2003 | $15.92 | $44.15 |
| January 2003 | $15.69 | $43.80 |
| December 2002 | $15.80 | $44.10 |
| November 2002 | $16.48 | $46 |
| October 2002 | $16.37 | $46 |
| September 2002 | $15.27 | $42.90 |
| August 2002 | $16.73 | $47 |
| July 2002 | $15.84 | $44.80 |
| June 2002 | $17.22 | $48.70 |
| May 2002 | $13.96 | $39.50 |
| April 2002 | $15.81 | $45 |
| March 2002 | $14.82 | $42.20 |
| February 2002 | $14.33 | $40.80 |
| January 2002 | $14.29 | $40.95 |
| December 2001 | $14.04 | $40.25 |
| November 2001 | $13.94 | $39.95 |
| October 2001 | $13.08 | $37.50 |
| September 2001 | $13.16 | $38 |
| August 2001 | $13.06 | $37.70 |
| July 2001 | $13.32 | $38.47 |
| June 2001 | $13.58 | $39.50 |
| May 2001 | $13.06 | $38 |
| April 2001 | $11.94 | $34.75 |
| March 2001 | $10.69 | $31.35 |
| February 2001 | $9.55 | $28 |
| January 2001 | $9.38 | $27.49 |
| December 2000 | $9.46 | $28 |
| November 2000 | $9.20 | $27.25 |
| October 2000 | $9.24 | $27.62 |
| September 2000 | $9.70 | $29 |
| August 2000 | $8.61 | $25.75 |
| July 2000 | $7.94 | $24 |
| June 2000 | $8.19 | $24.75 |
| May 2000 | $7.82 | $23.62 |
| April 2000 | $8.01 | $24.50 |
| March 2000 | $8.22 | $25.12 |
| February 2000 | $8.59 | $26.25 |
| January 2000 | $8.98 | $27.75 |
| December 1999 | $9.35 | $28.88 |
| November 1999 | $9.71 | $30 |
| October 1999 | $9.54 | $29.75 |
| September 1999 | $10.02 | $31.25 |
| August 1999 | $9.90 | $30.88 |
| July 1999 | $11.06 | $34.75 |
| June 1999 | $10.34 | $32.50 |
| May 1999 | $10.34 | $32.50 |
| April 1999 | $10.42 | $33 |
| March 1999 | $10.85 | $34.38 |
| February 1999 | $10.89 | $34.50 |
| January 1999 | $10.81 | $34.50 |
| December 1998 | $10.85 | $34.62 |
| November 1998 | $10.19 | $32.50 |
| October 1998 | $9.76 | $31.38 |
| September 1998 | $10.73 | $34.50 |
| August 1998 | $10.71 | $34.44 |
| July 1998 | $12.40 | $40.12 |
| June 1998 | $11.94 | $38.62 |
| May 1998 | $11.24 | $36.38 |
| April 1998 | $10.60 | $34.50 |
| March 1998 | $10.35 | $33.69 |
| February 1998 | $9.32 | $45.50 |
| January 1998 | $8.86 | $43.56 |
| December 1997 | $8.73 | $42.94 |
| November 1997 | $8.34 | $41 |
| October 1997 | $8.04 | $39.88 |
| September 1997 | $7.68 | $38.06 |
| August 1997 | $7.24 | $35.88 |
| July 1997 | $7.10 | $35.50 |
| June 1997 | $7.15 | $35.75 |
| May 1997 | $6.52 | $32.62 |
| April 1997 | $6.42 | $32.38 |
| March 1997 | $6.66 | $33.62 |
| February 1997 | $6.43 | $32.75 |
| January 1997 | $6.26 | $31.88 |
| December 1996 | $6.58 | $33.50 |
| November 1996 | $6.58 | $33.50 |
| October 1996 | $5.01 | $25.75 |
| September 1996 | $5.06 | $26 |
| August 1996 | $4.76 | $24.50 |
| July 1996 | $5 | $26 |
| June 1996 | $4.28 | $22.25 |
| May 1996 | $5.43 | $28.25 |
| April 1996 | $5.52 | $29 |
| March 1996 | $5.52 | $29 |
| February 1996 | $5.67 | $30 |
| January 1996 | $5.86 | $31 |
| December 1995 | $5.19 | $27.50 |
| November 1995 | $5.62 | $29.75 |
| October 1995 | $5.77 | $34 |
| September 1995 | $5.69 | $33.50 |
| August 1995 | $5.89 | $35 |
| July 1995 | $5.39 | $32 |
| June 1995 | $5.77 | $34.25 |
| May 1995 | $5.64 | $33.50 |
| April 1995 | $5.85 | $35 |
| March 1995 | $5.52 | $33 |
| February 1995 | $5.85 | $35 |
| January 1995 | $5.81 | $35 |
| December 1994 | $6.14 | $37 |
| November 1994 | $5.72 | $34.50 |
| October 1994 | $5.76 | $35 |
| September 1994 | $5.93 | $36 |
| August 1994 | $5.93 | $36 |
| July 1994 | $5.89 | $36 |
| June 1994 | $5.73 | $35 |
| May 1994 | $6.18 | $37.75 |
| April 1994 | $6.01 | $37 |
| March 1994 | $6.34 | $39 |
| February 1994 | $5.85 | $36 |
| January 1994 | $6.46 | $40 |
| December 1993 | $5.81 | $36 |
| November 1993 | $5.81 | $36 |
| October 1993 | $6.42 | $44 |
| September 1993 | $5.40 | $37 |
| August 1993 | $4.96 | $34 |
| July 1993 | $4.49 | $31 |
| June 1993 | $4.05 | $28 |
| May 1993 | $4.09 | $28.25 |
| April 1993 | $3.95 | $27.50 |
| March 1993 | $3.73 | $26 |
| February 1993 | $3.59 | $25 |
| January 1993 | $3.45 | $24.25 |
| December 1992 | $3.52 | $24.75 |
| November 1992 | $3.42 | $24 |
| October 1992 | $3.17 | $22.50 |
| September 1992 | $3.31 | $23.50 |
| August 1992 | $3.24 | $23 |
| July 1992 | $3.22 | $23 |
| June 1992 | $3.22 | $23 |
| May 1992 | $2.92 | $20.88 |
| April 1992 | $2.63 | $19 |
| March 1992 | $2.70 | $19.50 |
| February 1992 | $2.70 | $19.50 |
| January 1992 | $2.61 | $19 |
| December 1991 | $2.61 | $19 |
| November 1991 | $2.54 | $18.50 |
| October 1991 | $2.28 | $16.75 |
| September 1991 | $2.24 | $16.50 |
| August 1991 | $2.28 | $16.75 |
| July 1991 | $2.36 | $17.50 |
| June 1991 | $2.22 | $16.50 |
| May 1991 | $2.29 | $17 |
| April 1991 | $2.33 | $17.50 |
| March 1991 | $2.27 | $17 |
| February 1991 | $2.33 | $17.50 |
| January 1991 | $1.98 | $15 |
| December 1990 | $2.05 | $15.50 |
| November 1990 | $2.05 | $15.50 |
| October 1990 | $1.84 | $14.50 |
| September 1990 | $2.05 | $16.12 |
| August 1990 | $2.16 | $17 |
| July 1990 | $2.08 | $16.50 |
| June 1990 | $2.27 | $18 |
| May 1990 | $2.46 | $19.50 |
| April 1990 | $2.44 | $19.50 |
| March 1990 | $2.47 | $19.75 |
| February 1990 | $2.46 | $19.62 |
| January 1990 | $2.61 | $21 |
| December 1989 | $2.75 | $22.12 |
| November 1989 | $2.79 | $22.50 |
| October 1989 | $2.92 | $23.54 |
| September 1989 | $3.01 | $24.27 |
| August 1989 | $3.20 | $25.73 |
| July 1989 | $3.20 | $25.73 |
| June 1989 | $3.20 | $25.73 |
| May 1989 | $3.20 | $25.73 |
| April 1989 | $3.22 | $25.89 |
| March 1989 | $3.28 | $26.38 |
| February 1989 | $3.09 | $24.92 |
| January 1989 | $3.22 | $25.89 |
| December 1988 | $3.34 | $26.86 |
| November 1988 | $3.22 | $25.89 |
| October 1988 | $3.08 | $24.82 |
| September 1988 | $2.81 | $22.62 |
| August 1988 | $2.81 | $22.62 |
| July 1988 | $2.83 | $22.78 |
| June 1988 | $2.65 | $21.36 |
| May 1988 | $2.50 | $20.11 |
| April 1988 | $2.42 | $19.48 |
| March 1988 | $2.42 | $19.48 |
| February 1988 | $2.22 | $17.91 |
| January 1988 | $2.05 | $16.50 |
| December 1987 | $1.95 | $15.71 |
| November 1987 | $1.95 | $15.71 |
| October 1987 | $2.11 | $16.97 |
| September 1987 | $2.11 | $16.97 |
| August 1987 | $1.99 | $16.02 |
| July 1987 | $1.93 | $15.55 |
| June 1987 | $2.02 | $16.28 |
| May 1987 | $1.81 | $14.57 |
| April 1987 | $1.81 | $14.57 |
| March 1987 | $1.88 | $15.14 |
| February 1987 | $1.92 | $15.42 |
| January 1987 | $1.92 | $15.42 |
| December 1986 | $1.74 | $14 |
| November 1986 | $1.81 | $14.57 |
| October 1986 | $1.92 | $15.42 |
| September 1986 | $3.83 | $30.85 |
| August 1986 | $4.11 | $33.13 |
| July 1986 | $4.04 | $32.56 |
| June 1986 | $4.43 | $35.70 |
TMP
List: Champions
Price: $46.55
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.14%
Payout Ratio: 363.64%
Payout Ratio Range:
Dividend Per Share: 2.40 USD
Earnings Per Share: 0.66 USD
P/E Ratio: 72.32
Exchange: ASE
Sector: Financial Services
Industry: Banks - Regional
Volume: 22000
Market Capitalization: 638.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 4.68%
DGR5: 4.81%
DGR10: 4.69%
DGR20: 5.49%