Tompkins Financial Corporation ( TMP) - Price History
Monthly price history for TMP (Tompkins Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $87.41 | $87.41 |
| May 2026 | $86.15 | $86.15 |
| April 2026 | $83.61 | $84.27 |
| March 2026 | $78.22 | $78.84 |
| February 2026 | $76.11 | $76.71 |
| January 2026 | $78.86 | $80.12 |
| December 2025 | $71.38 | $72.52 |
| November 2025 | $68.02 | $69.11 |
| October 2025 | $61.85 | $63.46 |
| September 2025 | $64.53 | $66.21 |
| August 2025 | $68.36 | $70.14 |
| July 2025 | $62.42 | $64.68 |
| June 2025 | $60.53 | $62.73 |
| May 2025 | $59.25 | $61.40 |
| April 2025 | $56.94 | $59.60 |
| March 2025 | $60.17 | $62.98 |
| February 2025 | $65.82 | $68.89 |
| January 2025 | $66.36 | $70.07 |
| December 2024 | $64.24 | $67.83 |
| November 2024 | $72.27 | $76.31 |
| October 2024 | $60.60 | $64.54 |
| September 2024 | $54.27 | $57.79 |
| August 2024 | $57.60 | $61.34 |
| July 2024 | $58.47 | $62.94 |
| June 2024 | $45.42 | $48.90 |
| May 2024 | $43.58 | $46.91 |
| April 2024 | $40.33 | $43.98 |
| March 2024 | $46.11 | $50.29 |
| February 2024 | $44.16 | $48.16 |
| January 2024 | $44.73 | $49.39 |
| December 2023 | $54.55 | $60.23 |
| November 2023 | $47.97 | $52.97 |
| October 2023 | $44.85 | $50.08 |
| September 2023 | $43.88 | $48.99 |
| August 2023 | $46.51 | $51.93 |
| July 2023 | $53.88 | $60.16 |
| June 2023 | $49.40 | $55.70 |
| May 2023 | $46.38 | $52.30 |
| April 2023 | $51.42 | $58.62 |
| March 2023 | $58.08 | $66.21 |
| February 2023 | $65.60 | $74.79 |
| January 2023 | $65.57 | $75.33 |
| December 2022 | $67.53 | $77.58 |
| November 2022 | $72.72 | $83.54 |
| October 2022 | $71.59 | $82.84 |
| September 2022 | $62.76 | $72.62 |
| August 2022 | $61.91 | $71.64 |
| July 2022 | $66.18 | $77.15 |
| June 2022 | $61.85 | $72.10 |
| May 2022 | $65.38 | $76.21 |
| April 2022 | $62.14 | $73 |
| March 2022 | $66.62 | $78.27 |
| February 2022 | $67.33 | $79.10 |
| January 2022 | $67.24 | $79.56 |
| December 2021 | $70.64 | $83.58 |
| November 2021 | $66.06 | $78.16 |
| October 2021 | $68.91 | $82.11 |
| September 2021 | $67.91 | $80.91 |
| August 2021 | $66.80 | $79.59 |
| July 2021 | $63.96 | $76.75 |
| June 2021 | $64.64 | $77.56 |
| May 2021 | $67.63 | $81.15 |
| April 2021 | $64.69 | $78.15 |
| March 2021 | $68.46 | $82.70 |
| February 2021 | $64.01 | $77.33 |
| January 2021 | $54.94 | $66.87 |
| December 2020 | $58.01 | $70.60 |
| November 2020 | $52.26 | $63.61 |
| October 2020 | $45.56 | $55.99 |
| September 2020 | $46.23 | $56.81 |
| August 2020 | $53.85 | $66.18 |
| July 2020 | $52.51 | $64.53 |
| June 2020 | $52.29 | $64.77 |
| May 2020 | $51.95 | $64.35 |
| April 2020 | $54.05 | $67.51 |
| March 2020 | $57.48 | $71.80 |
| February 2020 | $63.63 | $79.48 |
| January 2020 | $68.52 | $86.09 |
| December 2019 | $72.83 | $91.50 |
| November 2019 | $69.05 | $86.75 |
| October 2019 | $69.65 | $87.51 |
| September 2019 | $64.19 | $81.13 |
| August 2019 | $62.58 | $79.10 |
| July 2019 | $64.85 | $81.97 |
| June 2019 | $64.16 | $81.60 |
| May 2019 | $62.14 | $79.03 |
| April 2019 | $63.05 | $80.67 |
| March 2019 | $59.45 | $76.07 |
| February 2019 | $62.84 | $80.41 |
| January 2019 | $57.10 | $73.54 |
| December 2018 | $58.24 | $75.01 |
| November 2018 | $63.49 | $81.77 |
| October 2018 | $56.41 | $73.13 |
| September 2018 | $62.62 | $81.19 |
| August 2018 | $67.78 | $87.87 |
| July 2018 | $66.09 | $85.68 |
| June 2018 | $65.87 | $85.88 |
| May 2018 | $64.64 | $84.27 |
| April 2018 | $59.24 | $77.70 |
| March 2018 | $57.76 | $75.76 |
| February 2018 | $58.51 | $76.74 |
| January 2018 | $62.43 | $82.37 |
| December 2017 | $61.66 | $81.35 |
| November 2017 | $67.12 | $88.56 |
| October 2017 | $65.67 | $87.12 |
| September 2017 | $64.93 | $86.14 |
| August 2017 | $57.23 | $75.92 |
| July 2017 | $59.33 | $78.71 |
| June 2017 | $59 | $78.72 |
| May 2017 | $56.82 | $75.81 |
| April 2017 | $61.63 | $82.67 |
| March 2017 | $60.05 | $80.55 |
| February 2017 | $66.89 | $89.72 |
| January 2017 | $67.16 | $90.55 |
| December 2016 | $70.12 | $94.54 |
| November 2016 | $64.01 | $86.30 |
| October 2016 | $58.45 | $79.28 |
| September 2016 | $56.33 | $76.41 |
| August 2016 | $54.50 | $73.93 |
| July 2016 | $53.62 | $72.74 |
| June 2016 | $47.63 | $65 |
| May 2016 | $48.76 | $66.54 |
| April 2016 | $47.88 | $65.34 |
| March 2016 | $46.59 | $64 |
| February 2016 | $41.10 | $56.47 |
| January 2016 | $40.45 | $56.02 |
| December 2015 | $40.55 | $56.16 |
| November 2015 | $45.17 | $62.56 |
| October 2015 | $38.88 | $54.28 |
| September 2015 | $38.23 | $53.36 |
| August 2015 | $37.60 | $52.49 |
| July 2015 | $38.42 | $54.05 |
| June 2015 | $38.19 | $53.72 |
| May 2015 | $36.25 | $51 |
| April 2015 | $36.77 | $52.15 |
| March 2015 | $37.97 | $53.85 |
| February 2015 | $36.63 | $51.95 |
| January 2015 | $35.86 | $51.27 |
| December 2014 | $38.68 | $55.30 |
| November 2014 | $34.30 | $49.04 |
| October 2014 | $35.12 | $50.20 |
| September 2014 | $30.57 | $44.08 |
| August 2014 | $31.76 | $45.79 |
| July 2014 | $30.85 | $44.48 |
| June 2014 | $33.12 | $48.18 |
| May 2014 | $31.73 | $46.15 |
| April 2014 | $32.13 | $47.14 |
| March 2014 | $33.37 | $48.96 |
| February 2014 | $33 | $48.41 |
| January 2014 | $31.97 | $46.90 |
| December 2013 | $34.74 | $51.39 |
| November 2013 | $33.86 | $50.10 |
| October 2013 | $33.34 | $49.32 |
| September 2013 | $31 | $46.22 |
| August 2013 | $29.10 | $43.40 |
| July 2013 | $30.26 | $45.13 |
| June 2013 | $30.06 | $45.19 |
| May 2013 | $27.63 | $41.54 |
| April 2013 | $27.54 | $41.80 |
| March 2013 | $27.86 | $42.28 |
| February 2013 | $27.30 | $41.43 |
| January 2013 | $26.95 | $40.91 |
| December 2012 | $25.88 | $39.64 |
| November 2012 | $25.46 | $38.99 |
| October 2012 | $26.18 | $40.48 |
| September 2012 | $26.21 | $40.52 |
| August 2012 | $25.12 | $38.84 |
| July 2012 | $25.15 | $39.26 |
| June 2012 | $24.14 | $37.68 |
| May 2012 | $23.45 | $36.61 |
| April 2012 | $24.02 | $37.85 |
| March 2012 | $25.42 | $40.06 |
| February 2012 | $26.08 | $41.10 |
| January 2012 | $25.44 | $40.44 |
| December 2011 | $24.22 | $38.51 |
| November 2011 | $25.22 | $40.10 |
| October 2011 | $24.56 | $39.43 |
| September 2011 | $22.29 | $35.78 |
| August 2011 | $24.20 | $38.85 |
| July 2011 | $24.94 | $40.40 |
| June 2011 | $24.22 | $39.24 |
| May 2011 | $23.92 | $38.75 |
| April 2011 | $24.94 | $40.74 |
| March 2011 | $25.43 | $41.55 |
| February 2011 | $25.10 | $41 |
| January 2011 | $24.74 | $40.75 |
| December 2010 | $23.77 | $39.16 |
| November 2010 | $23.29 | $38.36 |
| October 2010 | $23.23 | $38.60 |
| September 2010 | $23.87 | $39.66 |
| August 2010 | $22.11 | $36.74 |
| July 2010 | $24.92 | $41.75 |
| June 2010 | $22.53 | $37.75 |
| May 2010 | $23.77 | $39.82 |
| April 2010 | $24.04 | $40.62 |
| March 2010 | $21.59 | $36.48 |
| February 2010 | $21.22 | $35.86 |
| January 2010 | $20.89 | $39.20 |
| December 2009 | $21.58 | $40.50 |
| November 2009 | $21.26 | $39.90 |
| October 2009 | $22.93 | $43.37 |
| September 2009 | $23.10 | $43.70 |
| August 2009 | $23.10 | $43.70 |
| July 2009 | $23.34 | $44.48 |
| June 2009 | $25.16 | $47.95 |
| May 2009 | $25.37 | $48.35 |
| April 2009 | $21.94 | $42.15 |
| March 2009 | $22.39 | $43 |
| February 2009 | $20.83 | $40 |
| January 2009 | $25.92 | $50.15 |
| December 2008 | $29.96 | $57.95 |
| November 2008 | $28.41 | $54.95 |
| October 2008 | $25.16 | $49 |
| September 2008 | $25.93 | $50.50 |
| August 2008 | $23.25 | $45.28 |
| July 2008 | $21.93 | $42.71 |
| June 2008 | $18.95 | $37.20 |
| May 2008 | $23.13 | $45.40 |
| April 2008 | $24.48 | $48.37 |
| March 2008 | $24.90 | $49.20 |
| February 2008 | $22.29 | $44.05 |
| January 2008 | $21.10 | $42 |
| December 2007 | $19.49 | $38.80 |
| November 2007 | $21.38 | $42.55 |
| October 2007 | $20.87 | $41.54 |
| September 2007 | $19.79 | $39.70 |
| August 2007 | $19.24 | $38.60 |
| July 2007 | $15.85 | $31.80 |
| June 2007 | $18.46 | $37.40 |
| May 2007 | $18.41 | $37.30 |
| April 2007 | $18.95 | $38.70 |
| March 2007 | $20.50 | $41.86 |
| February 2007 | $20.15 | $41.15 |
| January 2007 | $21.43 | $43.76 |
| December 2006 | $22.11 | $45.45 |
| November 2006 | $22.01 | $45.25 |
| October 2006 | $23.76 | $49.15 |
| September 2006 | $21.97 | $45.45 |
| August 2006 | $21.69 | $44.86 |
| July 2006 | $20.40 | $42.50 |
| June 2006 | $20.64 | $43 |
| May 2006 | $19.66 | $40.96 |
| April 2006 | $20.30 | $46.85 |
| March 2006 | $20.86 | $48.15 |
| February 2006 | $20.22 | $46.67 |
| January 2006 | $20.49 | $47.58 |
| December 2005 | $19.29 | $44.80 |
| November 2005 | $19.46 | $45.20 |
| October 2005 | $18.86 | $44.11 |
| September 2005 | $18.49 | $43.25 |
| August 2005 | $18.10 | $42.32 |
| July 2005 | $19.92 | $46.90 |
| June 2005 | $18.44 | $43.40 |
| May 2005 | $17.54 | $41.30 |
| April 2005 | $16.34 | $38.76 |
| March 2005 | $17.94 | $42.55 |
| February 2005 | $17.99 | $42.68 |
| January 2005 | $22.21 | $58.30 |
| December 2004 | $22.42 | $58.84 |
| November 2004 | $22.09 | $57.97 |
| October 2004 | $19.06 | $50.32 |
| September 2004 | $19.28 | $50.92 |
| August 2004 | $18.71 | $49.41 |
| July 2004 | $19.31 | $51.30 |
| June 2004 | $19.67 | $52.25 |
| May 2004 | $18.61 | $49.43 |
| April 2004 | $19.51 | $52.14 |
| March 2004 | $18.73 | $50.05 |
| February 2004 | $19.74 | $52.74 |
| January 2004 | $19.15 | $51.48 |
| December 2003 | $18.85 | $50.66 |
| November 2003 | $19.75 | $53.08 |
| October 2003 | $19.76 | $53.40 |
| September 2003 | $18.62 | $50.32 |
| August 2003 | $18.84 | $50.93 |
| July 2003 | $18.26 | $54.62 |
| June 2003 | $16.42 | $49.12 |
| May 2003 | $16.73 | $50.05 |
| April 2003 | $16.82 | $50.60 |
| March 2003 | $16.45 | $49.50 |
| February 2003 | $16.14 | $48.56 |
| January 2003 | $15.91 | $48.18 |
| December 2002 | $16.02 | $48.51 |
| November 2002 | $16.71 | $50.60 |
| October 2002 | $16.61 | $50.60 |
| September 2002 | $15.49 | $47.19 |
| August 2002 | $16.97 | $51.70 |
| July 2002 | $16.08 | $49.28 |
| June 2002 | $17.48 | $53.57 |
| May 2002 | $14.18 | $43.45 |
| April 2002 | $16.06 | $49.50 |
| March 2002 | $15.06 | $46.42 |
| February 2002 | $14.56 | $44.88 |
| January 2002 | $14.52 | $45.04 |
| December 2001 | $14.28 | $44.28 |
| November 2001 | $14.17 | $43.94 |
| October 2001 | $13.30 | $41.25 |
| September 2001 | $13.39 | $41.80 |
| August 2001 | $13.28 | $41.47 |
| July 2001 | $13.55 | $42.32 |
| June 2001 | $13.82 | $43.45 |
| May 2001 | $13.30 | $41.80 |
| April 2001 | $12.16 | $38.22 |
| March 2001 | $10.89 | $34.48 |
| February 2001 | $9.73 | $30.80 |
| January 2001 | $9.55 | $30.24 |
| December 2000 | $9.64 | $30.80 |
| November 2000 | $9.38 | $29.98 |
| October 2000 | $9.43 | $30.39 |
| September 2000 | $9.90 | $31.90 |
| August 2000 | $8.79 | $28.32 |
| July 2000 | $8.11 | $26.40 |
| June 2000 | $8.36 | $27.22 |
| May 2000 | $7.98 | $25.99 |
| April 2000 | $8.19 | $26.95 |
| March 2000 | $8.40 | $27.64 |
| February 2000 | $8.78 | $28.88 |
| January 2000 | $9.19 | $30.52 |
| December 1999 | $9.57 | $31.76 |
| November 1999 | $9.94 | $33 |
| October 1999 | $9.78 | $32.72 |
| September 1999 | $10.27 | $34.38 |
| August 1999 | $10.15 | $33.96 |
| July 1999 | $11.33 | $38.22 |
| June 1999 | $10.60 | $35.75 |
| May 1999 | $10.60 | $35.75 |
| April 1999 | $10.69 | $36.30 |
| March 1999 | $11.14 | $37.81 |
| February 1999 | $11.18 | $37.95 |
| January 1999 | $11.10 | $37.95 |
| December 1998 | $11.14 | $38.09 |
| November 1998 | $10.46 | $35.75 |
| October 1998 | $10.03 | $34.51 |
| September 1998 | $11.02 | $37.95 |
| August 1998 | $11 | $37.88 |
| July 1998 | $12.75 | $44.14 |
| June 1998 | $12.27 | $42.49 |
| May 1998 | $11.56 | $40.01 |
| April 1998 | $10.90 | $37.95 |
| March 1998 | $10.64 | $37.06 |
| February 1998 | $9.58 | $50.05 |
| January 1998 | $9.12 | $47.92 |
| December 1997 | $8.99 | $47.23 |
| November 1997 | $8.58 | $45.10 |
| October 1997 | $8.29 | $43.86 |
| September 1997 | $7.91 | $41.87 |
| August 1997 | $7.46 | $39.46 |
| July 1997 | $7.32 | $39.05 |
| June 1997 | $7.37 | $39.32 |
| May 1997 | $6.72 | $35.89 |
| April 1997 | $6.62 | $35.61 |
| March 1997 | $6.87 | $36.99 |
| February 1997 | $6.62 | $35.61 |
| January 1997 | $6.46 | $35.06 |
| December 1996 | $6.79 | $36.85 |
| November 1996 | $6.79 | $36.85 |
| October 1996 | $5.17 | $28.32 |
| September 1996 | $5.22 | $28.60 |
| August 1996 | $4.92 | $26.95 |
| July 1996 | $5.17 | $28.60 |
| June 1996 | $4.43 | $24.48 |
| May 1996 | $5.62 | $31.08 |
| April 1996 | $5.72 | $31.90 |
| March 1996 | $5.72 | $31.90 |
| February 1996 | $5.92 | $33 |
| January 1996 | $6.07 | $34.10 |
| December 1995 | $5.38 | $30.25 |
| November 1995 | $5.82 | $32.72 |
| October 1995 | $6.59 | $41.14 |
| September 1995 | $6.50 | $40.54 |
| August 1995 | $6.79 | $42.35 |
| July 1995 | $6.17 | $38.72 |
| June 1995 | $6.60 | $41.44 |
| May 1995 | $6.46 | $40.54 |
| April 1995 | $6.71 | $42.35 |
| March 1995 | $6.32 | $39.93 |
| February 1995 | $6.71 | $42.35 |
| January 1995 | $6.66 | $42.35 |
| December 1994 | $7.05 | $44.77 |
| November 1994 | $6.57 | $41.74 |
| October 1994 | $6.62 | $42.35 |
| September 1994 | $6.81 | $43.56 |
| August 1994 | $6.81 | $43.56 |
| July 1994 | $6.78 | $43.56 |
| June 1994 | $6.59 | $42.35 |
| May 1994 | $7.10 | $45.68 |
| April 1994 | $6.92 | $44.77 |
| March 1994 | $7.30 | $47.19 |
| February 1994 | $6.74 | $43.56 |
| January 1994 | $7.44 | $48.40 |
| December 1993 | $6.70 | $43.56 |
| November 1993 | $6.70 | $43.56 |
| October 1993 | $8.10 | $58.56 |
| September 1993 | $6.82 | $49.25 |
| August 1993 | $6.26 | $45.25 |
| July 1993 | $5.68 | $41.26 |
| June 1993 | $5.13 | $37.27 |
| May 1993 | $5.18 | $37.60 |
| April 1993 | $5.01 | $36.60 |
| March 1993 | $4.73 | $34.61 |
| February 1993 | $4.55 | $33.28 |
| January 1993 | $4.38 | $32.28 |
| December 1992 | $4.48 | $32.94 |
| November 1992 | $4.34 | $31.94 |
| October 1992 | $4.04 | $29.95 |
| September 1992 | $4.22 | $31.28 |
| August 1992 | $4.13 | $30.61 |
| July 1992 | $4.10 | $30.61 |
| June 1992 | $4.10 | $30.61 |
| May 1992 | $3.72 | $27.78 |
| April 1992 | $3.37 | $25.29 |
| March 1992 | $3.46 | $25.95 |
| February 1992 | $3.46 | $25.95 |
| January 1992 | $3.34 | $25.29 |
| December 1991 | $3.34 | $25.29 |
| November 1991 | $3.25 | $24.62 |
| October 1991 | $2.92 | $22.29 |
| September 1991 | $2.88 | $21.96 |
| August 1991 | $2.97 | $22.63 |
| July 1991 | $3.03 | $23.29 |
| June 1991 | $2.86 | $21.96 |
| May 1991 | $2.95 | $22.63 |
| April 1991 | $3.01 | $23.29 |
| March 1991 | $2.93 | $22.63 |
| February 1991 | $3.01 | $23.29 |
| January 1991 | $2.56 | $19.96 |
| December 1990 | $2.65 | $20.63 |
| November 1990 | $2.65 | $20.63 |
| October 1990 | $2.44 | $19.88 |
| September 1990 | $2.71 | $22.11 |
| August 1990 | $2.86 | $23.31 |
| July 1990 | $2.75 | $22.62 |
| June 1990 | $3 | $24.68 |
| May 1990 | $3.25 | $26.73 |
| April 1990 | $3.24 | $26.73 |
| March 1990 | $3.28 | $27.08 |
| February 1990 | $3.26 | $26.90 |
| January 1990 | $3.47 | $28.79 |
| December 1989 | $3.65 | $30.33 |
| November 1989 | $3.71 | $30.85 |
| October 1989 | $4 | $33.24 |
| September 1989 | $4.13 | $34.27 |
| August 1989 | $4.38 | $36.33 |
| July 1989 | $4.38 | $36.33 |
| June 1989 | $4.38 | $36.33 |
| May 1989 | $4.38 | $36.33 |
| April 1989 | $4.40 | $36.56 |
| March 1989 | $4.48 | $37.24 |
| February 1989 | $4.24 | $35.19 |
| January 1989 | $4.40 | $36.56 |
| December 1988 | $4.57 | $37.93 |
| November 1988 | $4.40 | $36.56 |
| October 1988 | $4.33 | $36.10 |
| September 1988 | $3.94 | $32.90 |
| August 1988 | $3.92 | $32.90 |
| July 1988 | $3.95 | $33.13 |
| June 1988 | $3.71 | $31.08 |
| May 1988 | $3.47 | $29.25 |
| April 1988 | $3.36 | $28.33 |
| March 1988 | $3.36 | $28.33 |
| February 1988 | $3.07 | $26.05 |
| January 1988 | $2.83 | $23.99 |
| December 1987 | $2.70 | $22.85 |
| November 1987 | $2.66 | $22.85 |
| October 1987 | $2.87 | $24.68 |
| September 1987 | $2.87 | $24.68 |
| August 1987 | $2.71 | $23.31 |
| July 1987 | $2.63 | $22.62 |
| June 1987 | $3.03 | $26.05 |
| May 1987 | $2.71 | $23.31 |
| April 1987 | $2.71 | $23.31 |
| March 1987 | $2.82 | $24.22 |
| February 1987 | $2.87 | $24.68 |
| January 1987 | $2.87 | $24.68 |
| December 1986 | $2.61 | $22.39 |
| November 1986 | $2.71 | $23.31 |
| October 1986 | $2.87 | $24.68 |
| September 1986 | $5.74 | $49.35 |
| August 1986 | $6.17 | $53.01 |
| July 1986 | $6.06 | $52.10 |
| June 1986 | $6.38 | $54.84 |
TMP
List: Champions
Price: $87.41
52 week price:
Dividend Yield: 3.13%
5-year range yield:
Forward Dividend Yield: 3.07%
Payout Ratio: 241.58%
Payout Ratio Range:
Dividend Per Share: 2.68 USD
Earnings Per Share: 11.69 USD
P/E Ratio: 7.15
Exchange: ASE
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 22000
Market Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 3.17%
DGR5: 3.71%
DGR10: 4.06%
DGR20: 4.93%