Tompkins Financial Corporation ( TMP) - Price History
Monthly price history for TMP (Tompkins Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $95.73 | $95.73 |
| September 2026 | $96.25 | $96.25 |
| August 2026 | $97.12 | $97.12 |
| July 2026 | $99.14 | $99.84 |
| June 2026 | $93.86 | $94.52 |
| May 2026 | $85.55 | $86.15 |
| April 2026 | $83.03 | $84.27 |
| March 2026 | $77.68 | $78.84 |
| February 2026 | $75.58 | $76.71 |
| January 2026 | $78.31 | $80.12 |
| December 2025 | $70.88 | $72.52 |
| November 2025 | $67.54 | $69.11 |
| October 2025 | $61.42 | $63.46 |
| September 2025 | $64.08 | $66.21 |
| August 2025 | $67.88 | $70.14 |
| July 2025 | $61.98 | $64.68 |
| June 2025 | $60.11 | $62.73 |
| May 2025 | $58.84 | $61.40 |
| April 2025 | $56.54 | $59.60 |
| March 2025 | $59.75 | $62.98 |
| February 2025 | $65.36 | $68.89 |
| January 2025 | $65.90 | $70.07 |
| December 2024 | $63.79 | $67.83 |
| November 2024 | $71.76 | $76.31 |
| October 2024 | $60.18 | $64.54 |
| September 2024 | $53.89 | $57.79 |
| August 2024 | $57.20 | $61.34 |
| July 2024 | $58.06 | $62.94 |
| June 2024 | $45.11 | $48.90 |
| May 2024 | $43.27 | $46.91 |
| April 2024 | $40.04 | $43.98 |
| March 2024 | $45.79 | $50.29 |
| February 2024 | $43.85 | $48.16 |
| January 2024 | $44.42 | $49.39 |
| December 2023 | $54.16 | $60.23 |
| November 2023 | $47.64 | $52.97 |
| October 2023 | $44.54 | $50.08 |
| September 2023 | $43.57 | $48.99 |
| August 2023 | $46.18 | $51.93 |
| July 2023 | $53.50 | $60.16 |
| June 2023 | $49.05 | $55.70 |
| May 2023 | $46.06 | $52.30 |
| April 2023 | $51.06 | $58.62 |
| March 2023 | $57.67 | $66.21 |
| February 2023 | $65.14 | $74.79 |
| January 2023 | $65.11 | $75.33 |
| December 2022 | $67.06 | $77.58 |
| November 2022 | $72.21 | $83.54 |
| October 2022 | $71.09 | $82.84 |
| September 2022 | $62.32 | $72.62 |
| August 2022 | $61.48 | $71.64 |
| July 2022 | $65.72 | $77.15 |
| June 2022 | $61.42 | $72.10 |
| May 2022 | $64.92 | $76.21 |
| April 2022 | $61.70 | $73 |
| March 2022 | $66.16 | $78.27 |
| February 2022 | $66.86 | $79.10 |
| January 2022 | $66.77 | $79.56 |
| December 2021 | $70.14 | $83.58 |
| November 2021 | $65.59 | $78.16 |
| October 2021 | $68.43 | $82.11 |
| September 2021 | $67.43 | $80.91 |
| August 2021 | $66.33 | $79.59 |
| July 2021 | $63.51 | $76.75 |
| June 2021 | $64.18 | $77.56 |
| May 2021 | $67.16 | $81.15 |
| April 2021 | $64.24 | $78.15 |
| March 2021 | $67.98 | $82.70 |
| February 2021 | $63.56 | $77.33 |
| January 2021 | $54.56 | $66.87 |
| December 2020 | $57.60 | $70.60 |
| November 2020 | $51.90 | $63.61 |
| October 2020 | $45.24 | $55.99 |
| September 2020 | $45.90 | $56.81 |
| August 2020 | $53.48 | $66.18 |
| July 2020 | $52.14 | $64.53 |
| June 2020 | $51.92 | $64.77 |
| May 2020 | $51.59 | $64.35 |
| April 2020 | $53.67 | $67.51 |
| March 2020 | $57.08 | $71.80 |
| February 2020 | $63.19 | $79.48 |
| January 2020 | $68.04 | $86.09 |
| December 2019 | $72.32 | $91.50 |
| November 2019 | $68.56 | $86.75 |
| October 2019 | $69.16 | $87.51 |
| September 2019 | $63.74 | $81.13 |
| August 2019 | $62.14 | $79.10 |
| July 2019 | $64.40 | $81.97 |
| June 2019 | $63.71 | $81.60 |
| May 2019 | $61.70 | $79.03 |
| April 2019 | $62.61 | $80.67 |
| March 2019 | $59.04 | $76.07 |
| February 2019 | $62.40 | $80.41 |
| January 2019 | $56.70 | $73.54 |
| December 2018 | $57.83 | $75.01 |
| November 2018 | $63.04 | $81.77 |
| October 2018 | $56.01 | $73.13 |
| September 2018 | $62.18 | $81.19 |
| August 2018 | $67.30 | $87.87 |
| July 2018 | $65.62 | $85.68 |
| June 2018 | $65.41 | $85.88 |
| May 2018 | $64.18 | $84.27 |
| April 2018 | $58.82 | $77.70 |
| March 2018 | $57.36 | $75.76 |
| February 2018 | $58.10 | $76.74 |
| January 2018 | $62 | $82.37 |
| December 2017 | $61.23 | $81.35 |
| November 2017 | $66.66 | $88.56 |
| October 2017 | $65.21 | $87.12 |
| September 2017 | $64.48 | $86.14 |
| August 2017 | $56.83 | $75.92 |
| July 2017 | $58.91 | $78.71 |
| June 2017 | $58.59 | $78.72 |
| May 2017 | $56.42 | $75.81 |
| April 2017 | $61.20 | $82.67 |
| March 2017 | $59.63 | $80.55 |
| February 2017 | $66.42 | $89.72 |
| January 2017 | $66.69 | $90.55 |
| December 2016 | $69.63 | $94.54 |
| November 2016 | $63.56 | $86.30 |
| October 2016 | $58.04 | $79.28 |
| September 2016 | $55.94 | $76.41 |
| August 2016 | $54.12 | $73.93 |
| July 2016 | $53.25 | $72.74 |
| June 2016 | $47.30 | $65 |
| May 2016 | $48.42 | $66.54 |
| April 2016 | $47.54 | $65.34 |
| March 2016 | $46.26 | $64 |
| February 2016 | $40.82 | $56.47 |
| January 2016 | $40.16 | $56.02 |
| December 2015 | $40.26 | $56.16 |
| November 2015 | $44.85 | $62.56 |
| October 2015 | $38.61 | $54.28 |
| September 2015 | $37.96 | $53.36 |
| August 2015 | $37.34 | $52.49 |
| July 2015 | $38.15 | $54.05 |
| June 2015 | $37.92 | $53.72 |
| May 2015 | $36 | $51 |
| April 2015 | $36.52 | $52.15 |
| March 2015 | $37.71 | $53.85 |
| February 2015 | $36.38 | $51.95 |
| January 2015 | $35.61 | $51.27 |
| December 2014 | $38.41 | $55.30 |
| November 2014 | $34.06 | $49.04 |
| October 2014 | $34.87 | $50.20 |
| September 2014 | $30.36 | $44.08 |
| August 2014 | $31.54 | $45.79 |
| July 2014 | $30.63 | $44.48 |
| June 2014 | $32.89 | $48.18 |
| May 2014 | $31.50 | $46.15 |
| April 2014 | $31.91 | $47.14 |
| March 2014 | $33.14 | $48.96 |
| February 2014 | $32.77 | $48.41 |
| January 2014 | $31.74 | $46.90 |
| December 2013 | $34.49 | $51.39 |
| November 2013 | $33.63 | $50.10 |
| October 2013 | $33.10 | $49.32 |
| September 2013 | $30.78 | $46.22 |
| August 2013 | $28.90 | $43.40 |
| July 2013 | $30.05 | $45.13 |
| June 2013 | $29.85 | $45.19 |
| May 2013 | $27.44 | $41.54 |
| April 2013 | $27.35 | $41.80 |
| March 2013 | $27.66 | $42.28 |
| February 2013 | $27.11 | $41.43 |
| January 2013 | $26.76 | $40.91 |
| December 2012 | $25.70 | $39.64 |
| November 2012 | $25.28 | $38.99 |
| October 2012 | $26 | $40.48 |
| September 2012 | $26.02 | $40.52 |
| August 2012 | $24.94 | $38.84 |
| July 2012 | $24.97 | $39.26 |
| June 2012 | $23.97 | $37.68 |
| May 2012 | $23.29 | $36.61 |
| April 2012 | $23.85 | $37.85 |
| March 2012 | $25.24 | $40.06 |
| February 2012 | $25.90 | $41.10 |
| January 2012 | $25.26 | $40.44 |
| December 2011 | $24.05 | $38.51 |
| November 2011 | $25.04 | $40.10 |
| October 2011 | $24.39 | $39.43 |
| September 2011 | $22.13 | $35.78 |
| August 2011 | $24.03 | $38.85 |
| July 2011 | $24.77 | $40.40 |
| June 2011 | $24.06 | $39.24 |
| May 2011 | $23.76 | $38.75 |
| April 2011 | $24.76 | $40.74 |
| March 2011 | $25.26 | $41.55 |
| February 2011 | $24.92 | $41 |
| January 2011 | $24.56 | $40.75 |
| December 2010 | $23.61 | $39.16 |
| November 2010 | $23.12 | $38.36 |
| October 2010 | $23.06 | $38.60 |
| September 2010 | $23.70 | $39.66 |
| August 2010 | $21.95 | $36.74 |
| July 2010 | $24.74 | $41.75 |
| June 2010 | $22.37 | $37.75 |
| May 2010 | $23.60 | $39.82 |
| April 2010 | $23.87 | $40.62 |
| March 2010 | $21.44 | $36.48 |
| February 2010 | $21.07 | $35.86 |
| January 2010 | $20.74 | $39.20 |
| December 2009 | $21.43 | $40.50 |
| November 2009 | $21.11 | $39.90 |
| October 2009 | $22.77 | $43.37 |
| September 2009 | $22.94 | $43.70 |
| August 2009 | $22.94 | $43.70 |
| July 2009 | $23.17 | $44.48 |
| June 2009 | $24.98 | $47.95 |
| May 2009 | $25.19 | $48.35 |
| April 2009 | $21.79 | $42.15 |
| March 2009 | $22.23 | $43 |
| February 2009 | $20.68 | $40 |
| January 2009 | $25.74 | $50.15 |
| December 2008 | $29.75 | $57.95 |
| November 2008 | $28.21 | $54.95 |
| October 2008 | $24.98 | $49 |
| September 2008 | $25.74 | $50.50 |
| August 2008 | $23.08 | $45.28 |
| July 2008 | $21.77 | $42.71 |
| June 2008 | $18.82 | $37.20 |
| May 2008 | $22.97 | $45.40 |
| April 2008 | $24.31 | $48.37 |
| March 2008 | $24.73 | $49.20 |
| February 2008 | $22.14 | $44.05 |
| January 2008 | $20.95 | $42 |
| December 2007 | $19.35 | $38.80 |
| November 2007 | $21.22 | $42.55 |
| October 2007 | $20.72 | $41.54 |
| September 2007 | $19.65 | $39.70 |
| August 2007 | $19.10 | $38.60 |
| July 2007 | $15.74 | $31.80 |
| June 2007 | $18.33 | $37.40 |
| May 2007 | $18.28 | $37.30 |
| April 2007 | $18.82 | $38.70 |
| March 2007 | $20.36 | $41.86 |
| February 2007 | $20.01 | $41.15 |
| January 2007 | $21.28 | $43.76 |
| December 2006 | $21.95 | $45.45 |
| November 2006 | $21.85 | $45.25 |
| October 2006 | $23.59 | $49.15 |
| September 2006 | $21.82 | $45.45 |
| August 2006 | $21.53 | $44.86 |
| July 2006 | $20.26 | $42.50 |
| June 2006 | $20.50 | $43 |
| May 2006 | $19.52 | $40.96 |
| April 2006 | $20.16 | $46.85 |
| March 2006 | $20.72 | $48.15 |
| February 2006 | $20.08 | $46.67 |
| January 2006 | $20.34 | $47.58 |
| December 2005 | $19.15 | $44.80 |
| November 2005 | $19.32 | $45.20 |
| October 2005 | $18.73 | $44.11 |
| September 2005 | $18.36 | $43.25 |
| August 2005 | $17.97 | $42.32 |
| July 2005 | $19.78 | $46.90 |
| June 2005 | $18.31 | $43.40 |
| May 2005 | $17.42 | $41.30 |
| April 2005 | $16.22 | $38.76 |
| March 2005 | $17.81 | $42.55 |
| February 2005 | $17.86 | $42.68 |
| January 2005 | $22.06 | $58.30 |
| December 2004 | $22.26 | $58.84 |
| November 2004 | $21.93 | $57.97 |
| October 2004 | $18.92 | $50.32 |
| September 2004 | $19.15 | $50.92 |
| August 2004 | $18.58 | $49.41 |
| July 2004 | $19.18 | $51.30 |
| June 2004 | $19.53 | $52.25 |
| May 2004 | $18.48 | $49.43 |
| April 2004 | $19.38 | $52.14 |
| March 2004 | $18.60 | $50.05 |
| February 2004 | $19.60 | $52.74 |
| January 2004 | $19.02 | $51.48 |
| December 2003 | $18.71 | $50.66 |
| November 2003 | $19.61 | $53.08 |
| October 2003 | $19.62 | $53.40 |
| September 2003 | $18.49 | $50.32 |
| August 2003 | $18.71 | $50.93 |
| July 2003 | $18.13 | $54.62 |
| June 2003 | $16.30 | $49.12 |
| May 2003 | $16.61 | $50.05 |
| April 2003 | $16.70 | $50.60 |
| March 2003 | $16.33 | $49.50 |
| February 2003 | $16.03 | $48.56 |
| January 2003 | $15.80 | $48.18 |
| December 2002 | $15.91 | $48.51 |
| November 2002 | $16.59 | $50.60 |
| October 2002 | $16.49 | $50.60 |
| September 2002 | $15.38 | $47.19 |
| August 2002 | $16.85 | $51.70 |
| July 2002 | $15.97 | $49.28 |
| June 2002 | $17.36 | $53.57 |
| May 2002 | $14.08 | $43.45 |
| April 2002 | $15.95 | $49.50 |
| March 2002 | $14.95 | $46.42 |
| February 2002 | $14.46 | $44.88 |
| January 2002 | $14.42 | $45.04 |
| December 2001 | $14.18 | $44.28 |
| November 2001 | $14.07 | $43.94 |
| October 2001 | $13.21 | $41.25 |
| September 2001 | $13.29 | $41.80 |
| August 2001 | $13.19 | $41.47 |
| July 2001 | $13.46 | $42.32 |
| June 2001 | $13.72 | $43.45 |
| May 2001 | $13.20 | $41.80 |
| April 2001 | $12.07 | $38.22 |
| March 2001 | $10.82 | $34.48 |
| February 2001 | $9.66 | $30.80 |
| January 2001 | $9.48 | $30.24 |
| December 2000 | $9.58 | $30.80 |
| November 2000 | $9.32 | $29.98 |
| October 2000 | $9.36 | $30.39 |
| September 2000 | $9.83 | $31.90 |
| August 2000 | $8.73 | $28.32 |
| July 2000 | $8.05 | $26.40 |
| June 2000 | $8.31 | $27.22 |
| May 2000 | $7.93 | $25.99 |
| April 2000 | $8.14 | $26.95 |
| March 2000 | $8.34 | $27.64 |
| February 2000 | $8.72 | $28.88 |
| January 2000 | $9.13 | $30.52 |
| December 1999 | $9.50 | $31.76 |
| November 1999 | $9.87 | $33 |
| October 1999 | $9.71 | $32.72 |
| September 1999 | $10.20 | $34.38 |
| August 1999 | $10.08 | $33.96 |
| July 1999 | $11.25 | $38.22 |
| June 1999 | $10.53 | $35.75 |
| May 1999 | $10.53 | $35.75 |
| April 1999 | $10.61 | $36.30 |
| March 1999 | $11.06 | $37.81 |
| February 1999 | $11.10 | $37.95 |
| January 1999 | $11.02 | $37.95 |
| December 1998 | $11.06 | $38.09 |
| November 1998 | $10.38 | $35.75 |
| October 1998 | $9.96 | $34.51 |
| September 1998 | $10.95 | $37.95 |
| August 1998 | $10.93 | $37.88 |
| July 1998 | $12.66 | $44.14 |
| June 1998 | $12.18 | $42.49 |
| May 1998 | $11.48 | $40.01 |
| April 1998 | $10.82 | $37.95 |
| March 1998 | $10.57 | $37.06 |
| February 1998 | $9.52 | $50.05 |
| January 1998 | $9.05 | $47.92 |
| December 1997 | $8.92 | $47.23 |
| November 1997 | $8.52 | $45.10 |
| October 1997 | $8.23 | $43.86 |
| September 1997 | $7.85 | $41.87 |
| August 1997 | $7.40 | $39.46 |
| July 1997 | $7.26 | $39.05 |
| June 1997 | $7.32 | $39.32 |
| May 1997 | $6.68 | $35.89 |
| April 1997 | $6.57 | $35.61 |
| March 1997 | $6.82 | $36.99 |
| February 1997 | $6.57 | $35.61 |
| January 1997 | $6.42 | $35.06 |
| December 1996 | $6.74 | $36.85 |
| November 1996 | $6.74 | $36.85 |
| October 1996 | $5.14 | $28.32 |
| September 1996 | $5.19 | $28.60 |
| August 1996 | $4.89 | $26.95 |
| July 1996 | $5.14 | $28.60 |
| June 1996 | $4.40 | $24.48 |
| May 1996 | $5.58 | $31.08 |
| April 1996 | $5.68 | $31.90 |
| March 1996 | $5.68 | $31.90 |
| February 1996 | $5.88 | $33 |
| January 1996 | $6.03 | $34.10 |
| December 1995 | $5.35 | $30.25 |
| November 1995 | $5.78 | $32.72 |
| October 1995 | $6.55 | $41.14 |
| September 1995 | $6.45 | $40.54 |
| August 1995 | $6.74 | $42.35 |
| July 1995 | $6.12 | $38.72 |
| June 1995 | $6.56 | $41.44 |
| May 1995 | $6.41 | $40.54 |
| April 1995 | $6.66 | $42.35 |
| March 1995 | $6.28 | $39.93 |
| February 1995 | $6.66 | $42.35 |
| January 1995 | $6.62 | $42.35 |
| December 1994 | $7 | $44.77 |
| November 1994 | $6.52 | $41.74 |
| October 1994 | $6.58 | $42.35 |
| September 1994 | $6.77 | $43.56 |
| August 1994 | $6.77 | $43.56 |
| July 1994 | $6.73 | $43.56 |
| June 1994 | $6.54 | $42.35 |
| May 1994 | $7.06 | $45.68 |
| April 1994 | $6.88 | $44.77 |
| March 1994 | $7.25 | $47.19 |
| February 1994 | $6.69 | $43.56 |
| January 1994 | $7.39 | $48.40 |
| December 1993 | $6.65 | $43.56 |
| November 1993 | $6.65 | $43.56 |
| October 1993 | $8.05 | $58.56 |
| September 1993 | $6.77 | $49.25 |
| August 1993 | $6.22 | $45.25 |
| July 1993 | $5.64 | $41.26 |
| June 1993 | $5.09 | $37.27 |
| May 1993 | $5.14 | $37.60 |
| April 1993 | $4.97 | $36.60 |
| March 1993 | $4.70 | $34.61 |
| February 1993 | $4.52 | $33.28 |
| January 1993 | $4.35 | $32.28 |
| December 1992 | $4.44 | $32.94 |
| November 1992 | $4.31 | $31.94 |
| October 1992 | $4.01 | $29.95 |
| September 1992 | $4.19 | $31.28 |
| August 1992 | $4.10 | $30.61 |
| July 1992 | $4.08 | $30.61 |
| June 1992 | $4.08 | $30.61 |
| May 1992 | $3.70 | $27.78 |
| April 1992 | $3.34 | $25.29 |
| March 1992 | $3.43 | $25.95 |
| February 1992 | $3.43 | $25.95 |
| January 1992 | $3.32 | $25.29 |
| December 1991 | $3.32 | $25.29 |
| November 1991 | $3.23 | $24.62 |
| October 1991 | $2.90 | $22.29 |
| September 1991 | $2.86 | $21.96 |
| August 1991 | $2.95 | $22.63 |
| July 1991 | $3.01 | $23.29 |
| June 1991 | $2.84 | $21.96 |
| May 1991 | $2.92 | $22.63 |
| April 1991 | $2.99 | $23.29 |
| March 1991 | $2.91 | $22.63 |
| February 1991 | $2.99 | $23.29 |
| January 1991 | $2.55 | $19.96 |
| December 1990 | $2.63 | $20.63 |
| November 1990 | $2.63 | $20.63 |
| October 1990 | $2.42 | $19.88 |
| September 1990 | $2.69 | $22.11 |
| August 1990 | $2.84 | $23.31 |
| July 1990 | $2.73 | $22.62 |
| June 1990 | $2.98 | $24.68 |
| May 1990 | $3.23 | $26.73 |
| April 1990 | $3.21 | $26.73 |
| March 1990 | $3.25 | $27.08 |
| February 1990 | $3.23 | $26.90 |
| January 1990 | $3.44 | $28.79 |
| December 1989 | $3.63 | $30.33 |
| November 1989 | $3.69 | $30.85 |
| October 1989 | $3.98 | $33.24 |
| September 1989 | $4.10 | $34.27 |
| August 1989 | $4.34 | $36.33 |
| July 1989 | $4.34 | $36.33 |
| June 1989 | $4.34 | $36.33 |
| May 1989 | $4.34 | $36.33 |
| April 1989 | $4.37 | $36.56 |
| March 1989 | $4.45 | $37.24 |
| February 1989 | $4.21 | $35.19 |
| January 1989 | $4.37 | $36.56 |
| December 1988 | $4.54 | $37.93 |
| November 1988 | $4.37 | $36.56 |
| October 1988 | $4.30 | $36.10 |
| September 1988 | $3.92 | $32.90 |
| August 1988 | $3.90 | $32.90 |
| July 1988 | $3.92 | $33.13 |
| June 1988 | $3.68 | $31.08 |
| May 1988 | $3.45 | $29.25 |
| April 1988 | $3.34 | $28.33 |
| March 1988 | $3.34 | $28.33 |
| February 1988 | $3.05 | $26.05 |
| January 1988 | $2.81 | $23.99 |
| December 1987 | $2.68 | $22.85 |
| November 1987 | $2.64 | $22.85 |
| October 1987 | $2.85 | $24.68 |
| September 1987 | $2.85 | $24.68 |
| August 1987 | $2.69 | $23.31 |
| July 1987 | $2.61 | $22.62 |
| June 1987 | $3.01 | $26.05 |
| May 1987 | $2.69 | $23.31 |
| April 1987 | $2.69 | $23.31 |
| March 1987 | $2.80 | $24.22 |
| February 1987 | $2.85 | $24.68 |
| January 1987 | $2.85 | $24.68 |
| December 1986 | $2.59 | $22.39 |
| November 1986 | $2.69 | $23.31 |
| October 1986 | $2.85 | $24.68 |
| September 1986 | $5.70 | $49.35 |
| August 1986 | $6.13 | $53.01 |
| July 1986 | $6.02 | $52.10 |
| June 1986 | $6.34 | $54.84 |
TMP
List: Champions
Price: $95.73
52 week price:
Dividend Yield: 2.72%
5-year range yield:
Forward Dividend Yield: 2.92%
Payout Ratio: 241.58%
Payout Ratio Range:
Dividend Per Share: 2.80 USD
Earnings Per Share: 12.23 USD
P/E Ratio: 8.13
Exchange: ASE
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 22000
Market Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 2.86%
DGR5: 3.60%
DGR10: 3.98%
DGR20: 4.82%