Tompkins Financial Corporation
TMPAMEXFinancial Services● Active
$87.92
+$0.51(+0.58%)
Market Cap$1.3B
P/E Ratio—
52W High$88.85
52W Low$59.67
Tompkins Financial Corporation（TMP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tmp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$89.00
Jun 8, 2026
-1.2% from here
5-Year Low5Y
$43.09
Apr 11, 2024
+104.0% from low
IPO Priceadj.
$15.69
Jun 2, 1986
+460.4% since IPO
1 Year Ago
$62.30
Jun 9, 2025
+41.1% in 1Y
5 Years Ago
$85.17
Jun 8, 2021
+3.2% in 5Y
10 Years Ago
$67.61
Jun 8, 2016
+30.0% in 10Y
Historical Price Data · TMP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $87.86 | $89.00 | $87.47 | $87.92 | $87.92 | 51K | +0.07% |
| Jun 5, 2026 | $86.68 | $88.18 | $85.61 | $87.41 | $87.41 | 111K | +0.84% |
| Jun 4, 2026 | $84.75 | $86.85 | $83.62 | $86.72 | $86.72 | 82K | +2.32% |
| Jun 3, 2026 | $85.74 | $85.89 | $83.42 | $83.50 | $83.50 | 50K | -2.61% |
| Jun 2, 2026 | $84.30 | $86.75 | $84.30 | $86.09 | $86.09 | 77K | +2.12% |
| Jun 1, 2026 | $85.53 | $85.53 | $83.97 | $85.15 | $85.15 | 60K | -0.44% |
| May 29, 2026 | $86.52 | $86.91 | $86.08 | $86.15 | $86.15 | 74K | -0.43% |
| May 28, 2026 | $86.37 | $86.84 | $85.65 | $86.52 | $86.52 | 39K | +0.17% |
| May 27, 2026 | $87.40 | $87.90 | $86.11 | $87.01 | $87.01 | 47K | -0.45% |
| May 26, 2026 | $85.95 | $87.62 | $85.95 | $87.25 | $87.25 | 98K | +1.51% |
| May 22, 2026 | $85.92 | $86.41 | $85.22 | $85.80 | $85.80 | 62K | -0.14% |
| May 21, 2026 | $84.77 | $86.12 | $83.31 | $86.12 | $86.12 | 50K | +1.59% |
| May 20, 2026 | $83.78 | $85.76 | $83.78 | $85.46 | $85.46 | 57K | +2.01% |
| May 19, 2026 | $83.35 | $83.87 | $82.83 | $83.16 | $83.16 | 43K | -0.23% |
| May 18, 2026 | $82.26 | $84.27 | $82.26 | $84.18 | $84.18 | 42K | +2.33% |
| May 15, 2026 | $82.25 | $83.41 | $81.47 | $82.06 | $82.06 | 68K | -0.23% |
| May 14, 2026 | $82.96 | $84.21 | $82.88 | $83.19 | $83.19 | 47K | +0.28% |
| May 13, 2026 | $83.50 | $83.72 | $82.37 | $82.77 | $82.77 | 52K | -0.87% |
| May 12, 2026 | $83.56 | $83.78 | $81.73 | $83.65 | $83.65 | 57K | +0.11% |
| May 11, 2026 | $85.87 | $85.99 | $83.48 | $83.76 | $83.76 | 33K | -2.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TMP
Jan 1 → Dec 31 · 6 years2026+21.2%$72.55 → $87.92
+21.2%
2025+6.6%$68.03 → $72.52
+6.6%
2024+14.0%$59.48 → $67.83
+14.0%
2023-22.8%$78.06 → $60.23
-22.8%
2022-7.3%$83.67 → $77.58
-7.3%
2021-1.2%$84.56 → $83.58
-1.2%
Best Year2026 · +21.2%
Worst Year2023 · -22.8%
Positive Years3 / 6
Avg Annual Return+1.8%
6Y Total Return+4.0%
6Y CAGR~+0.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in TMP?
If you invested $1,000 in TMP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,300
Total Return+30.0%
CAGR~+2.7% / yr
Profit+$300
Based on Jun 8, 2016 · $67.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tompkins Financial Corporation（TMP）所属板块为 Financial Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $87.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TMP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TMP 历史股价FMP 日线复权 OHLCV