Tompkins Financial Corporation ( TMP) - Price History

Monthly price history for TMP (Tompkins Financial Corporation)

DateAdjusted priceReal price
November 2024 $73.16 $73.16
October 2024 $64.54 $64.54
September 2024 $57.79 $57.79
August 2024 $61.34 $61.34
July 2024 $62.26 $62.94
June 2024 $48.37 $48.90
May 2024 $46.40 $46.91
April 2024 $42.95 $43.98
March 2024 $49.11 $50.29
February 2024 $47.03 $48.16
January 2024 $47.63 $49.39
December 2023 $58.09 $60.23
November 2023 $51.09 $52.97
October 2023 $47.76 $50.08
September 2023 $46.72 $48.99
August 2023 $49.53 $51.93
July 2023 $57.38 $60.16
June 2023 $52.60 $55.70
May 2023 $49.39 $52.30
April 2023 $54.76 $58.62
March 2023 $61.85 $66.21
February 2023 $69.86 $74.79
January 2023 $69.83 $75.33
December 2022 $71.91 $77.58
November 2022 $77.44 $83.54
October 2022 $76.24 $82.84
September 2022 $66.83 $72.62
August 2022 $65.93 $71.64
July 2022 $70.48 $77.15
June 2022 $65.86 $72.10
May 2022 $69.62 $76.21
April 2022 $66.17 $73
March 2022 $70.95 $78.27
February 2022 $71.70 $79.10
January 2022 $71.61 $79.56
December 2021 $75.22 $83.58
November 2021 $70.35 $78.16
October 2021 $73.39 $82.11
September 2021 $72.32 $80.91
August 2021 $71.14 $79.59
July 2021 $68.12 $76.75
June 2021 $68.83 $77.56
May 2021 $72.02 $81.15
April 2021 $68.89 $78.15
March 2021 $72.90 $82.70
February 2021 $68.17 $77.33
January 2021 $58.51 $66.87
December 2020 $61.78 $70.60
November 2020 $55.66 $63.61
October 2020 $48.52 $55.99
September 2020 $49.23 $56.81
August 2020 $57.35 $66.18
July 2020 $55.92 $64.53
June 2020 $55.68 $64.77
May 2020 $55.32 $64.35
April 2020 $57.56 $67.51
March 2020 $61.22 $71.80
February 2020 $67.77 $79.48
January 2020 $72.97 $86.09
December 2019 $77.56 $91.50
November 2019 $73.53 $86.75
October 2019 $74.18 $87.51
September 2019 $68.36 $81.13
August 2019 $66.64 $79.10
July 2019 $69.06 $81.97
June 2019 $68.32 $81.60
May 2019 $66.17 $79.03
April 2019 $67.14 $80.67
March 2019 $63.31 $76.07
February 2019 $66.93 $80.41
January 2019 $60.81 $73.54
December 2018 $62.02 $75.01
November 2018 $67.61 $81.77
October 2018 $60.07 $73.13
September 2018 $66.69 $81.19
August 2018 $72.18 $87.87
July 2018 $70.38 $85.68
June 2018 $70.15 $85.88
May 2018 $68.84 $84.27
April 2018 $63.08 $77.70
March 2018 $61.51 $75.76
February 2018 $62.31 $76.74
January 2018 $66.49 $82.37
December 2017 $65.66 $81.35
November 2017 $71.48 $88.56
October 2017 $69.93 $87.12
September 2017 $69.15 $86.14
August 2017 $60.94 $75.92
July 2017 $63.18 $78.71
June 2017 $62.83 $78.72
May 2017 $60.51 $75.81
April 2017 $65.63 $82.67
March 2017 $63.95 $80.55
February 2017 $71.23 $89.72
January 2017 $71.52 $90.55
December 2016 $74.67 $94.54
November 2016 $68.16 $86.30
October 2016 $62.24 $79.28
September 2016 $59.99 $76.41
August 2016 $58.04 $73.93
July 2016 $57.11 $72.74
June 2016 $50.72 $65
May 2016 $51.93 $66.54
April 2016 $50.99 $65.34
March 2016 $49.61 $64
February 2016 $43.77 $56.47
January 2016 $43.07 $56.02
December 2015 $43.18 $56.16
November 2015 $48.10 $62.56
October 2015 $41.41 $54.28
September 2015 $40.71 $53.36
August 2015 $40.04 $52.49
July 2015 $40.92 $54.05
June 2015 $40.67 $53.72
May 2015 $38.61 $51
April 2015 $39.16 $52.15
March 2015 $40.44 $53.85
February 2015 $39.01 $51.95
January 2015 $38.19 $51.27
December 2014 $41.19 $55.30
November 2014 $36.53 $49.04
October 2014 $37.40 $50.20
September 2014 $32.56 $44.08
August 2014 $33.82 $45.79
July 2014 $32.85 $44.48
June 2014 $35.27 $48.18
May 2014 $33.79 $46.15
April 2014 $34.22 $47.14
March 2014 $35.54 $48.96
February 2014 $35.14 $48.41
January 2014 $34.04 $46.90
December 2013 $36.99 $51.39
November 2013 $36.06 $50.10
October 2013 $35.50 $49.32
September 2013 $33.01 $46.22
August 2013 $30.99 $43.40
July 2013 $32.23 $45.13
June 2013 $32.01 $45.19
May 2013 $29.42 $41.54
April 2013 $29.33 $41.80
March 2013 $29.67 $42.28
February 2013 $29.07 $41.43
January 2013 $28.70 $40.91
December 2012 $27.56 $39.64
November 2012 $27.11 $38.99
October 2012 $27.88 $40.48
September 2012 $27.91 $40.52
August 2012 $26.75 $38.84
July 2012 $26.78 $39.26
June 2012 $25.71 $37.68
May 2012 $24.98 $36.61
April 2012 $25.58 $37.85
March 2012 $27.07 $40.06
February 2012 $27.77 $41.10
January 2012 $27.09 $40.44
December 2011 $25.79 $38.51
November 2011 $26.86 $40.10
October 2011 $26.16 $39.43
September 2011 $23.74 $35.78
August 2011 $25.77 $38.85
July 2011 $26.56 $40.40
June 2011 $25.80 $39.24
May 2011 $25.48 $38.75
April 2011 $26.56 $40.74
March 2011 $27.08 $41.55
February 2011 $26.73 $41
January 2011 $26.34 $40.75
December 2010 $25.32 $39.16
November 2010 $24.80 $38.36
October 2010 $24.74 $38.60
September 2010 $25.42 $39.66
August 2010 $23.54 $36.74
July 2010 $26.54 $41.75
June 2010 $24 $37.75
May 2010 $25.31 $39.82
April 2010 $25.60 $40.62
March 2010 $22.99 $36.48
February 2010 $22.60 $35.86
January 2010 $22.25 $39.20
December 2009 $22.98 $40.50
November 2009 $22.64 $39.90
October 2009 $24.42 $43.37
September 2009 $24.60 $43.70
August 2009 $24.60 $43.70
July 2009 $24.85 $44.48
June 2009 $26.79 $47.95
May 2009 $27.01 $48.35
April 2009 $23.37 $42.15
March 2009 $23.84 $43
February 2009 $22.18 $40
January 2009 $27.61 $50.15
December 2008 $31.90 $57.95
November 2008 $30.25 $54.95
October 2008 $26.79 $49
September 2008 $27.61 $50.50
August 2008 $24.76 $45.28
July 2008 $23.35 $42.71
June 2008 $20.18 $37.20
May 2008 $24.63 $45.40
April 2008 $26.07 $48.37
March 2008 $26.52 $49.20
February 2008 $23.74 $44.05
January 2008 $22.47 $42
December 2007 $20.76 $38.80
November 2007 $22.76 $42.55
October 2007 $22.22 $41.54
September 2007 $21.07 $39.70
August 2007 $20.49 $38.60
July 2007 $16.88 $31.80
June 2007 $19.66 $37.40
May 2007 $19.61 $37.30
April 2007 $20.18 $38.70
March 2007 $21.83 $41.86
February 2007 $21.46 $41.15
January 2007 $22.82 $43.76
December 2006 $23.54 $45.45
November 2006 $23.44 $45.25
October 2006 $25.30 $49.15
September 2006 $23.40 $45.45
August 2006 $23.09 $44.86
July 2006 $21.72 $42.50
June 2006 $21.98 $43
May 2006 $20.94 $40.96
April 2006 $21.62 $46.85
March 2006 $22.22 $48.15
February 2006 $21.53 $46.67
January 2006 $21.82 $47.58
December 2005 $20.54 $44.80
November 2005 $20.72 $45.20
October 2005 $20.08 $44.11
September 2005 $19.69 $43.25
August 2005 $19.27 $42.32
July 2005 $21.22 $46.90
June 2005 $19.63 $43.40
May 2005 $18.68 $41.30
April 2005 $17.40 $38.76
March 2005 $19.10 $42.55
February 2005 $19.16 $42.68
January 2005 $21.49 $53
December 2004 $21.69 $53.49
November 2004 $21.37 $52.70
October 2004 $18.43 $45.75
September 2004 $18.65 $46.29
August 2004 $18.09 $44.92
July 2004 $18.66 $46.64
June 2004 $19.01 $47.50
May 2004 $17.98 $44.94
April 2004 $18.85 $47.40
March 2004 $18.09 $45.50
February 2004 $19.06 $47.95
January 2004 $18.49 $46.80
December 2003 $18.19 $46.05
November 2003 $19.06 $48.25
October 2003 $19.06 $48.55
September 2003 $17.96 $45.75
August 2003 $18.18 $46.30
July 2003 $17.60 $49.65
June 2003 $15.83 $44.65
May 2003 $16.13 $45.50
April 2003 $16.20 $46
March 2003 $15.85 $45
February 2003 $15.55 $44.15
January 2003 $15.32 $43.80
December 2002 $15.43 $44.10
November 2002 $16.09 $46
October 2002 $15.99 $46
September 2002 $14.91 $42.90
August 2002 $16.33 $47
July 2002 $15.46 $44.80
June 2002 $16.81 $48.70
May 2002 $13.64 $39.50
April 2002 $15.44 $45
March 2002 $14.48 $42.20
February 2002 $14 $40.80
January 2002 $13.95 $40.95
December 2001 $13.71 $40.25
November 2001 $13.61 $39.95
October 2001 $12.78 $37.50
September 2001 $12.85 $38
August 2001 $12.75 $37.70
July 2001 $13.01 $38.47
June 2001 $13.26 $39.50
May 2001 $12.76 $38
April 2001 $11.66 $34.75
March 2001 $10.44 $31.35
February 2001 $9.33 $28
January 2001 $9.16 $27.49
December 2000 $9.24 $28
November 2000 $8.99 $27.25
October 2000 $9.02 $27.62
September 2000 $9.47 $29
August 2000 $8.41 $25.75
July 2000 $7.75 $24
June 2000 $8 $24.75
May 2000 $7.63 $23.62
April 2000 $7.82 $24.50
March 2000 $8.02 $25.12
February 2000 $8.38 $26.25
January 2000 $8.77 $27.75
December 1999 $9.13 $28.88
November 1999 $9.48 $30
October 1999 $9.32 $29.75
September 1999 $9.79 $31.25
August 1999 $9.67 $30.88
July 1999 $10.80 $34.75
June 1999 $10.10 $32.50
May 1999 $10.10 $32.50
April 1999 $10.17 $33
March 1999 $10.60 $34.38
February 1999 $10.64 $34.50
January 1999 $10.56 $34.50
December 1998 $10.60 $34.62
November 1998 $9.95 $32.50
October 1998 $9.53 $31.38
September 1998 $10.48 $34.50
August 1998 $10.46 $34.44
July 1998 $12.11 $40.12
June 1998 $11.66 $38.62
May 1998 $10.98 $36.38
April 1998 $10.35 $34.50
March 1998 $10.10 $33.69
February 1998 $9.10 $45.50
January 1998 $8.65 $43.56
December 1997 $8.52 $42.94
November 1997 $8.14 $41
October 1997 $7.86 $39.88
September 1997 $7.50 $38.06
August 1997 $7.07 $35.88
July 1997 $6.93 $35.50
June 1997 $6.98 $35.75
May 1997 $6.37 $32.62
April 1997 $6.26 $32.38
March 1997 $6.51 $33.62
February 1997 $6.28 $32.75
January 1997 $6.11 $31.88
December 1996 $6.42 $33.50
November 1996 $6.42 $33.50
October 1996 $4.89 $25.75
September 1996 $4.94 $26
August 1996 $4.65 $24.50
July 1996 $4.88 $26
June 1996 $4.18 $22.25
May 1996 $5.30 $28.25
April 1996 $5.40 $29
March 1996 $5.40 $29
February 1996 $5.53 $30
January 1996 $5.72 $31
December 1995 $5.07 $27.50
November 1995 $5.49 $29.75
October 1995 $5.64 $34
September 1995 $5.55 $33.50
August 1995 $5.75 $35
July 1995 $5.26 $32
June 1995 $5.63 $34.25
May 1995 $5.51 $33.50
April 1995 $5.71 $35
March 1995 $5.38 $33
February 1995 $5.71 $35
January 1995 $5.67 $35
December 1994 $5.99 $37
November 1994 $5.59 $34.50
October 1994 $5.63 $35
September 1994 $5.79 $36
August 1994 $5.79 $36
July 1994 $5.75 $36
June 1994 $5.59 $35
May 1994 $6.03 $37.75
April 1994 $5.87 $37
March 1994 $6.19 $39
February 1994 $5.71 $36
January 1994 $6.30 $40
December 1993 $5.68 $36
November 1993 $5.68 $36
October 1993 $6.27 $44
September 1993 $5.27 $37
August 1993 $4.84 $34
July 1993 $4.38 $31
June 1993 $3.96 $28
May 1993 $3.99 $28.25
April 1993 $3.86 $27.50
March 1993 $3.64 $26
February 1993 $3.50 $25
January 1993 $3.37 $24.25
December 1992 $3.44 $24.75
November 1992 $3.34 $24
October 1992 $3.10 $22.50
September 1992 $3.24 $23.50
August 1992 $3.17 $23
July 1992 $3.14 $23
June 1992 $3.14 $23
May 1992 $2.85 $20.88
April 1992 $2.57 $19
March 1992 $2.64 $19.50
February 1992 $2.64 $19.50
January 1992 $2.55 $19
December 1991 $2.55 $19
November 1991 $2.48 $18.50
October 1991 $2.22 $16.75
September 1991 $2.19 $16.50
August 1991 $2.22 $16.75
July 1991 $2.30 $17.50
June 1991 $2.17 $16.50
May 1991 $2.23 $17
April 1991 $2.28 $17.50
March 1991 $2.21 $17
February 1991 $2.28 $17.50
January 1991 $1.94 $15
December 1990 $2 $15.50
November 1990 $2 $15.50
October 1990 $1.80 $14.50
September 1990 $2 $16.12
August 1990 $2.11 $17
July 1990 $2.03 $16.50
June 1990 $2.22 $18
May 1990 $2.40 $19.50
April 1990 $2.38 $19.50
March 1990 $2.41 $19.75
February 1990 $2.40 $19.62
January 1990 $2.55 $21
December 1989 $2.68 $22.12
November 1989 $2.73 $22.50
October 1989 $2.86 $23.54
September 1989 $2.94 $24.27
August 1989 $3.12 $25.73
July 1989 $3.12 $25.73
June 1989 $3.12 $25.73
May 1989 $3.12 $25.73
April 1989 $3.14 $25.89
March 1989 $3.20 $26.38
February 1989 $3.02 $24.92
January 1989 $3.14 $25.89
December 1988 $3.26 $26.86
November 1988 $3.14 $25.89
October 1988 $3.01 $24.82
September 1988 $2.74 $22.62
August 1988 $2.74 $22.62
July 1988 $2.76 $22.78
June 1988 $2.59 $21.36
May 1988 $2.44 $20.11
April 1988 $2.36 $19.48
March 1988 $2.36 $19.48
February 1988 $2.17 $17.91
January 1988 $2 $16.50
December 1987 $1.90 $15.71
November 1987 $1.90 $15.71
October 1987 $2.06 $16.97
September 1987 $2.06 $16.97
August 1987 $1.94 $16.02
July 1987 $1.89 $15.55
June 1987 $1.97 $16.28
May 1987 $1.77 $14.57
April 1987 $1.77 $14.57
March 1987 $1.84 $15.14
February 1987 $1.87 $15.42
January 1987 $1.87 $15.42
December 1986 $1.70 $14
November 1986 $1.77 $14.57
October 1986 $1.87 $15.42
September 1986 $3.74 $30.85
August 1986 $4.02 $33.13
July 1986 $3.95 $32.56
June 1986 $4.33 $35.70

TMP

List: Champions

Price: $73.16

52 week price:
42.08
77.76

Dividend Yield: 3.84%

5-year range yield:
2.63%
5.27%

Forward Dividend Yield: 3.39%

Payout Ratio: 241.58%

Payout Ratio Range:
-25.84%
293.95%

Dividend Per Share: 2.48 USD

Earnings Per Share: 4.64 USD

P/E Ratio: 13.91

Exchange: ASE

Sector: Financial Services

Industry: Banks - Regional

Volume: 22000

Market Capitalization: 935.1 million

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 3.68%

DGR5: 3.86%

DGR10: 4.19%

DGR20: 5.13%

Links: