Tompkins Financial Corp (TMP) stock
TMPNYSEState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 16/30
$100.29−0.54 (-0.54%)
Close on Nov 11, 2026Market cap $1.44BP/E 8.0Yield 3.12%
Price history
Tompkins Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$100.29
-0.54% on the day
52-week range
$64.16 – $105.18
-4.6% from the high
Change over 52 weeks
+47.2%
From $68.13 on Nov 11, 2025
Average volume
106,039
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $100.83 | $100.83 | $99.76 | $100.29 | -0.54% | 41,638 |
| Nov 10, 2026 | $100.72 | $101.26 | $99.57 | $100.83 | +0.07% | 72,744 |
| Nov 9, 2026 | $100.75 | $101.94 | $99.86 | $100.76 | +1.33% | 113,253 |
| Nov 6, 2026 | $99.05 | $100.57 | $99.00 | $99.44 | -0.58% | 125,876 |
| Nov 5, 2026 | $104.18 | $105.18 | $99.59 | $100.02 | -2.51% | 137,246 |
| Nov 4, 2026 | $102.16 | $105.00 | $101.59 | $102.60 | +2.88% | 168,476 |
| Nov 3, 2026 | $101.29 | $101.71 | $99.30 | $99.73 | -1.72% | 113,048 |
| Nov 2, 2026 | $100.08 | $102.27 | $99.45 | $101.48 | +1.97% | 107,268 |
| Oct 30, 2026 | $102.01 | $102.35 | $99.05 | $99.52 | -2.09% | 108,020 |
| Oct 29, 2026 | $101.62 | $103.50 | $101.22 | $101.64 | +0.53% | 137,786 |
| Oct 28, 2026 | $102.14 | $102.57 | $100.52 | $101.10 | -1.07% | 158,510 |
| Oct 27, 2026 | $103.00 | $103.17 | $100.08 | $102.19 | -0.27% | 114,099 |
| Oct 26, 2026 | $101.87 | $104.18 | $101.17 | $102.47 | +1.25% | 165,593 |
| Oct 23, 2026 | $101.70 | $102.80 | $100.32 | $101.20 | +0.42% | 145,607 |
| Oct 22, 2026 | $99.29 | $101.13 | $99.29 | $100.78 | +1.91% | 83,451 |
| Oct 21, 2026 | $99.93 | $100.08 | $98.20 | $98.89 | -0.46% | 88,635 |
| Oct 20, 2026 | $97.53 | $99.90 | $97.53 | $99.35 | +2.24% | 141,082 |
| Oct 19, 2026 | $97.20 | $98.29 | $96.98 | $97.17 | -0.42% | 61,208 |
| Oct 16, 2026 | $97.26 | $98.96 | $96.66 | $97.58 | +0.37% | 70,668 |
| Oct 15, 2026 | $96.71 | $97.96 | $95.55 | $97.22 | +1.42% | 91,614 |
| Oct 14, 2026 | $94.83 | $96.50 | $94.41 | $95.86 | -0.35% | 106,357 |
| Oct 13, 2026 | $97.32 | $97.57 | $95.81 | $96.20 | -0.36% | 70,827 |
| Oct 12, 2026 | $95.61 | $97.05 | $95.61 | $96.55 | +0.86% | 73,445 |
| Oct 9, 2026 | $96.30 | $97.15 | $95.41 | $95.73 | -0.85% | 56,544 |
| Oct 8, 2026 | $96.23 | $96.98 | $95.19 | $96.55 | -0.24% | 90,496 |
| Oct 7, 2026 | $96.43 | $97.48 | $95.98 | $96.78 | -1.05% | 111,529 |
| Oct 6, 2026 | $98.35 | $99.06 | $97.01 | $97.81 | -0.12% | 49,784 |
| Oct 5, 2026 | $98.76 | $99.28 | $97.60 | $97.93 | -0.97% | 88,165 |
| Oct 2, 2026 | $98.17 | $99.40 | $98.05 | $98.89 | +1.94% | 98,679 |
| Oct 1, 2026 | $95.95 | $97.26 | $94.27 | $97.01 | +0.79% | 94,728 |
| Sep 30, 2026 | $97.21 | $97.99 | $95.64 | $96.25 | -0.73% | 140,488 |
| Sep 29, 2026 | $97.55 | $98.84 | $96.05 | $96.96 | -0.77% | 103,113 |
| Sep 28, 2026 | $99.07 | $99.50 | $97.42 | $97.71 | -1.87% | 106,702 |
| Sep 25, 2026 | $98.57 | $100.13 | $98.40 | $99.57 | +1.46% | 136,531 |
| Sep 24, 2026 | $97.44 | $98.47 | $97.00 | $98.14 | +1.50% | 70,166 |
| Sep 23, 2026 | $97.80 | $98.50 | $96.49 | $96.69 | -1.16% | 104,207 |
| Sep 22, 2026 | $99.46 | $99.68 | $97.64 | $97.82 | -0.67% | 96,891 |
| Sep 21, 2026 | $99.64 | $100.33 | $97.82 | $98.48 | -0.87% | 105,401 |
| Sep 18, 2026 | $98.14 | $101.00 | $96.32 | $99.34 | +1.32% | 452,549 |
| Sep 17, 2026 | $98.68 | $99.73 | $98.05 | $98.05 | +0.46% | 87,880 |
| Sep 16, 2026 | $99.33 | $99.64 | $95.93 | $97.60 | -1.47% | 123,519 |
| Sep 15, 2026 | $98.80 | $99.75 | $98.24 | $99.06 | +0.18% | 91,944 |
| Sep 14, 2026 | $99.03 | $99.91 | $98.28 | $98.88 | +0.05% | 117,029 |
| Sep 11, 2026 | $99.41 | $100.21 | $97.85 | $98.83 | +0.54% | 76,993 |
| Sep 10, 2026 | $96.63 | $98.33 | $96.33 | $98.30 | +1.37% | 76,439 |
| Sep 9, 2026 | $97.60 | $97.74 | $96.06 | $96.97 | -1.47% | 101,354 |
| Sep 8, 2026 | $99.10 | $99.20 | $97.88 | $98.42 | -1.15% | 116,517 |
| Sep 4, 2026 | $98.06 | $100.55 | $98.06 | $99.57 | +0.89% | 144,648 |
| Sep 3, 2026 | $98.33 | $99.31 | $98.05 | $98.69 | +1.16% | 94,037 |
| Sep 2, 2026 | $95.54 | $97.92 | $95.54 | $97.56 | +2.10% | 111,830 |
| Sep 1, 2026 | $96.20 | $97.24 | $94.79 | $95.55 | -1.62% | 127,292 |
| Aug 31, 2026 | $97.94 | $98.10 | $95.58 | $97.12 | -0.70% | 91,178 |
| Aug 28, 2026 | $97.75 | $98.34 | $97.29 | $97.80 | +0.45% | 91,847 |
| Aug 27, 2026 | $97.04 | $98.18 | $95.45 | $97.36 | -0.18% | 177,068 |
| Aug 26, 2026 | $98.47 | $98.49 | $97.30 | $97.54 | -0.16% | 83,897 |
| Aug 25, 2026 | $98.90 | $98.90 | $97.10 | $97.70 | -0.21% | 130,553 |
| Aug 24, 2026 | $97.86 | $99.55 | $97.86 | $97.91 | 0.00% | 94,257 |
| Aug 21, 2026 | $97.65 | $98.55 | $96.83 | $97.91 | +0.81% | 157,751 |
| Aug 20, 2026 | $97.05 | $97.68 | $96.15 | $97.12 | +0.05% | 43,660 |
| Aug 19, 2026 | $100.47 | $100.96 | $96.99 | $97.07 | -3.17% | 75,056 |
| Aug 18, 2026 | $100.44 | $100.85 | $98.66 | $100.25 | -0.03% | 124,021 |
| Aug 17, 2026 | $100.44 | $101.15 | $99.85 | $100.28 | -0.92% | 70,707 |
| Aug 14, 2026 | $101.32 | $102.59 | $100.38 | $101.21 | +0.08% | 103,619 |
| Aug 13, 2026 | $100.87 | $101.40 | $100.22 | $101.13 | +0.81% | 99,423 |
| Aug 12, 2026 | $99.52 | $101.69 | $99.52 | $100.32 | +1.23% | 118,861 |
| Aug 11, 2026 | $97.81 | $99.10 | $97.81 | $99.10 | +1.63% | 98,197 |
| Aug 10, 2026 | $97.99 | $99.07 | $96.56 | $97.51 | -1.24% | 111,994 |
| Aug 7, 2026 | $99.11 | $99.29 | $97.89 | $98.73 | -1.16% | 52,090 |
| Aug 6, 2026 | $101.45 | $101.50 | $99.67 | $99.89 | -0.90% | 52,593 |
| Aug 5, 2026 | $101.99 | $102.00 | $100.47 | $100.80 | -0.73% | 103,240 |
| Aug 4, 2026 | $101.10 | $102.00 | $99.70 | $101.54 | +0.61% | 94,853 |
| Aug 3, 2026 | $99.35 | $101.92 | $99.35 | $100.92 | +1.08% | 77,401 |
| Jul 31, 2026 | $99.31 | $101.00 | $97.91 | $99.84 | +0.47% | 95,870 |
| Jul 30, 2026 | $99.81 | $100.61 | $98.84 | $99.37 | -0.07% | 81,390 |
| Jul 29, 2026 | $100.15 | $101.60 | $98.50 | $99.44 | -1.79% | 97,208 |
| Jul 28, 2026 | $99.04 | $101.99 | $98.62 | $101.25 | +1.58% | 156,238 |
| Jul 27, 2026 | $101.63 | $102.02 | $98.41 | $99.68 | -1.42% | 156,300 |
| Jul 24, 2026 | $97.18 | $101.49 | $94.47 | $101.12 | +9.14% | 182,274 |
| Jul 23, 2026 | $91.86 | $93.26 | $91.58 | $92.65 | -0.47% | 107,679 |
| Jul 22, 2026 | $94.03 | $94.05 | $91.97 | $93.09 | -1.31% | 102,083 |
| Jul 21, 2026 | $92.72 | $94.55 | $92.58 | $94.33 | +1.09% | 91,013 |
| Jul 20, 2026 | $94.16 | $94.33 | $92.88 | $93.31 | -0.78% | 84,322 |
| Jul 17, 2026 | $94.24 | $95.20 | $93.08 | $94.04 | -1.32% | 123,501 |
| Jul 16, 2026 | $93.11 | $96.33 | $93.11 | $95.30 | +2.55% | 79,859 |
| Jul 15, 2026 | $90.94 | $93.35 | $90.94 | $92.93 | +1.81% | 64,214 |
| Jul 14, 2026 | $92.06 | $92.61 | $91.22 | $91.28 | -0.25% | 49,810 |
| Jul 13, 2026 | $91.48 | $92.36 | $90.76 | $91.51 | +0.03% | 111,731 |
| Jul 10, 2026 | $91.93 | $92.55 | $91.15 | $91.48 | -0.50% | 83,849 |
| Jul 9, 2026 | $91.18 | $92.55 | $91.18 | $91.94 | +0.93% | 64,026 |
| Jul 8, 2026 | $92.81 | $92.97 | $90.61 | $91.09 | -2.61% | 87,982 |
| Jul 7, 2026 | $94.41 | $95.08 | $93.10 | $93.53 | -1.17% | 93,866 |
| Jul 6, 2026 | $94.13 | $95.44 | $93.72 | $94.64 | +0.11% | 87,032 |
| Jul 2, 2026 | $96.37 | $96.37 | $93.46 | $94.54 | -1.44% | 86,326 |
| Jul 1, 2026 | $94.47 | $97.12 | $94.47 | $95.92 | +1.48% | 106,546 |
| Jun 30, 2026 | $93.46 | $94.86 | $92.95 | $94.52 | +0.95% | 76,885 |
| Jun 29, 2026 | $94.00 | $94.14 | $92.78 | $93.63 | -0.59% | 111,140 |
| Jun 26, 2026 | $93.49 | $94.33 | $92.55 | $94.19 | +0.95% | 289,531 |
| Jun 25, 2026 | $93.40 | $94.06 | $92.70 | $93.30 | +0.39% | 95,039 |
| Jun 24, 2026 | $91.92 | $93.26 | $91.65 | $92.94 | +1.11% | 110,769 |
| Jun 23, 2026 | $90.39 | $92.32 | $89.56 | $91.92 | +1.79% | 111,616 |
| Jun 22, 2026 | $89.70 | $90.88 | $89.70 | $90.30 | +1.12% | 92,859 |
| Jun 18, 2026 | $88.66 | $90.16 | $88.66 | $89.30 | +1.56% | 198,818 |
| Jun 17, 2026 | $89.94 | $90.75 | $86.95 | $87.93 | -2.70% | 106,057 |
| Jun 16, 2026 | $90.52 | $91.89 | $89.94 | $90.37 | -0.23% | 58,656 |
| Jun 15, 2026 | $92.00 | $93.02 | $90.19 | $90.58 | -1.56% | 62,364 |
| Jun 12, 2026 | $91.60 | $92.18 | $91.15 | $92.02 | +0.91% | 55,494 |
| Jun 11, 2026 | $91.07 | $91.60 | $89.67 | $91.19 | +1.06% | 52,104 |
| Jun 10, 2026 | $90.00 | $91.00 | $88.88 | $90.23 | +0.84% | 86,326 |
| Jun 9, 2026 | $88.62 | $90.25 | $88.62 | $89.48 | +1.77% | 61,313 |
| Jun 8, 2026 | $87.86 | $89.00 | $87.47 | $87.92 | +0.58% | 50,727 |
| Jun 5, 2026 | $86.68 | $88.18 | $85.61 | $87.41 | +0.80% | 111,074 |
| Jun 4, 2026 | $84.75 | $86.85 | $83.62 | $86.72 | +3.86% | 81,979 |
| Jun 3, 2026 | $85.74 | $85.89 | $83.42 | $83.50 | -3.01% | 49,632 |
| Jun 2, 2026 | $84.30 | $86.75 | $84.30 | $86.09 | +1.10% | 76,939 |
| Jun 1, 2026 | $85.53 | $85.53 | $83.97 | $85.15 | -1.16% | 59,456 |
| May 29, 2026 | $86.52 | $86.91 | $86.08 | $86.15 | -0.43% | 73,872 |
| May 28, 2026 | $86.37 | $86.84 | $85.65 | $86.52 | -0.56% | 38,965 |
| May 27, 2026 | $87.40 | $87.90 | $86.11 | $87.01 | -0.28% | 46,816 |
| May 26, 2026 | $85.95 | $87.62 | $85.95 | $87.25 | +1.69% | 97,519 |
| May 22, 2026 | $85.92 | $86.41 | $85.22 | $85.80 | -0.37% | 61,655 |
| May 21, 2026 | $84.77 | $86.12 | $83.31 | $86.12 | +0.77% | 50,005 |
| May 20, 2026 | $83.78 | $85.76 | $83.78 | $85.46 | +2.77% | 56,913 |
| May 19, 2026 | $83.35 | $83.87 | $82.83 | $83.16 | -1.21% | 42,772 |
| May 18, 2026 | $82.26 | $84.27 | $82.26 | $84.18 | +2.58% | 41,471 |
| May 15, 2026 | $82.25 | $83.41 | $81.47 | $82.06 | -1.36% | 67,644 |
| May 14, 2026 | $82.96 | $84.21 | $82.88 | $83.19 | +0.51% | 46,738 |
| May 13, 2026 | $83.50 | $83.72 | $82.37 | $82.77 | -1.05% | 52,076 |
| May 12, 2026 | $83.56 | $83.78 | $81.73 | $83.65 | -0.13% | 56,831 |
| May 11, 2026 | $85.87 | $85.99 | $83.48 | $83.76 | -2.34% | 32,783 |
| May 8, 2026 | $85.01 | $86.22 | $83.97 | $85.77 | +0.02% | 58,997 |
| May 7, 2026 | $85.63 | $86.45 | $85.31 | $85.75 | -0.08% | 41,707 |
| May 6, 2026 | $85.51 | $86.37 | $84.86 | $85.82 | +0.99% | 51,751 |
| May 5, 2026 | $83.60 | $85.21 | $82.78 | $84.98 | +2.32% | 53,878 |
| May 4, 2026 | $84.16 | $84.38 | $82.80 | $83.05 | -1.77% | 37,123 |
| May 1, 2026 | $84.15 | $85.08 | $83.00 | $84.55 | +0.33% | 43,234 |
| Apr 30, 2026 | $83.09 | $84.61 | $82.75 | $84.27 | +0.79% | 85,848 |
| Apr 29, 2026 | $84.97 | $85.24 | $83.21 | $83.61 | -2.29% | 74,766 |
| Apr 28, 2026 | $84.89 | $86.66 | $84.08 | $85.57 | +1.64% | 61,071 |
| Apr 27, 2026 | $82.85 | $84.99 | $82.83 | $84.19 | +2.26% | 51,054 |
| Apr 24, 2026 | $80.72 | $84.30 | $80.72 | $82.33 | -2.82% | 89,438 |
| Apr 23, 2026 | $83.76 | $84.72 | $83.49 | $84.72 | +1.29% | 52,782 |
| Apr 22, 2026 | $83.32 | $84.34 | $82.50 | $83.64 | +0.37% | 78,190 |
| Apr 21, 2026 | $84.92 | $85.25 | $83.12 | $83.33 | -2.25% | 80,145 |
| Apr 20, 2026 | $85.02 | $86.30 | $85.02 | $85.25 | -0.50% | 53,261 |
| Apr 17, 2026 | $84.69 | $86.76 | $84.06 | $85.68 | +2.59% | 82,210 |
| Apr 16, 2026 | $83.35 | $83.74 | $82.93 | $83.52 | -0.29% | 52,633 |
| Apr 15, 2026 | $84.14 | $84.14 | $83.03 | $83.76 | -0.66% | 51,858 |
| Apr 14, 2026 | $84.66 | $85.23 | $84.05 | $84.32 | -0.96% | 52,806 |
| Apr 13, 2026 | $84.00 | $85.27 | $83.45 | $85.14 | +1.00% | 52,896 |
| Apr 10, 2026 | $85.61 | $85.61 | $83.65 | $84.30 | -1.43% | 54,213 |
| Apr 9, 2026 | $83.34 | $86.37 | $82.64 | $85.52 | +1.57% | 68,555 |
| Apr 8, 2026 | $83.47 | $84.36 | $83.29 | $84.20 | +3.94% | 148,560 |
| Apr 7, 2026 | $80.11 | $81.36 | $80.11 | $81.01 | +0.40% | 74,779 |
| Apr 6, 2026 | $80.11 | $81.34 | $80.00 | $80.69 | +0.40% | 54,563 |
| Apr 2, 2026 | $78.49 | $80.44 | $78.39 | $80.37 | +1.63% | 37,546 |
| Apr 1, 2026 | $78.86 | $80.38 | $77.93 | $79.08 | +0.30% | 59,030 |
| Mar 31, 2026 | $77.98 | $79.05 | $77.08 | $78.84 | +2.44% | 67,270 |
| Mar 30, 2026 | $77.07 | $77.66 | $76.03 | $76.96 | +0.65% | 71,739 |
| Mar 27, 2026 | $77.09 | $77.60 | $75.79 | $76.46 | -0.93% | 58,708 |
| Mar 26, 2026 | $76.70 | $77.65 | $76.28 | $77.18 | +0.09% | 53,036 |
| Mar 25, 2026 | $77.42 | $77.43 | $76.48 | $77.11 | +1.23% | 59,058 |
| Mar 24, 2026 | $75.22 | $77.18 | $75.22 | $76.17 | +0.44% | 47,027 |
| Mar 23, 2026 | $75.37 | $77.20 | $75.22 | $75.84 | +2.58% | 64,555 |
| Mar 20, 2026 | $74.55 | $74.74 | $72.79 | $73.93 | -0.50% | 176,513 |
| Mar 19, 2026 | $73.32 | $75.02 | $72.72 | $74.30 | +0.95% | 55,647 |
| Mar 18, 2026 | $73.47 | $73.92 | $72.82 | $73.60 | -0.22% | 61,858 |
| Mar 17, 2026 | $75.00 | $75.91 | $73.69 | $73.76 | -0.90% | 68,711 |
| Mar 16, 2026 | $74.08 | $75.32 | $74.08 | $74.43 | +0.58% | 35,552 |
| Mar 13, 2026 | $75.03 | $75.62 | $73.84 | $74.00 | -0.54% | 61,285 |
| Mar 12, 2026 | $73.10 | $74.77 | $72.56 | $74.40 | +0.05% | 45,676 |
| Mar 11, 2026 | $73.77 | $75.54 | $73.77 | $74.36 | -1.17% | 60,336 |
| Mar 10, 2026 | $73.70 | $76.36 | $73.70 | $75.24 | +0.79% | 71,004 |
| Mar 9, 2026 | $71.78 | $74.81 | $71.59 | $74.65 | -0.60% | 76,641 |
| Mar 6, 2026 | $75.32 | $76.34 | $73.84 | $75.10 | -3.00% | 49,145 |
| Mar 5, 2026 | $78.05 | $78.05 | $76.37 | $77.42 | -1.80% | 90,822 |
| Mar 4, 2026 | $79.02 | $79.02 | $78.11 | $78.84 | +1.27% | 42,189 |
| Mar 3, 2026 | $75.98 | $78.29 | $75.83 | $77.85 | -0.74% | 52,220 |
| Mar 2, 2026 | $75.40 | $78.60 | $75.40 | $78.43 | +2.24% | 45,668 |
| Feb 27, 2026 | $78.52 | $78.73 | $76.71 | $76.71 | -4.58% | 77,264 |
| Feb 26, 2026 | $80.86 | $82.20 | $79.30 | $80.39 | -0.75% | 42,897 |
| Feb 25, 2026 | $79.59 | $81.00 | $78.42 | $81.00 | +2.65% | 102,882 |
| Feb 24, 2026 | $78.78 | $80.34 | $78.35 | $78.91 | -0.10% | 104,246 |
| Feb 23, 2026 | $82.80 | $83.62 | $78.61 | $78.99 | -4.83% | 86,145 |
| Feb 20, 2026 | $81.46 | $83.00 | $81.46 | $83.00 | +1.31% | 131,384 |
| Feb 19, 2026 | $81.86 | $82.95 | $81.82 | $81.93 | -1.03% | 62,116 |
| Feb 18, 2026 | $83.28 | $84.90 | $82.31 | $82.78 | -1.23% | 52,461 |
| Feb 17, 2026 | $82.91 | $84.22 | $82.91 | $83.81 | +1.27% | 49,014 |
| Feb 13, 2026 | $82.83 | $83.27 | $81.47 | $82.76 | -1.23% | 52,971 |
| Feb 12, 2026 | $85.03 | $85.03 | $82.28 | $83.79 | -0.89% | 72,915 |
| Feb 11, 2026 | $85.12 | $85.19 | $83.72 | $84.54 | -0.90% | 72,012 |
| Feb 10, 2026 | $84.72 | $86.95 | $84.72 | $85.31 | +0.15% | 251,276 |
| Feb 9, 2026 | $84.57 | $86.13 | $84.49 | $85.18 | +1.00% | 66,107 |
| Feb 6, 2026 | $85.00 | $86.55 | $84.34 | $84.34 | -0.20% | 112,772 |
| Feb 5, 2026 | $80.57 | $84.95 | $80.57 | $84.51 | +1.36% | 101,757 |
| Feb 4, 2026 | $84.19 | $85.38 | $80.79 | $83.38 | +0.30% | 85,835 |
| Feb 3, 2026 | $80.75 | $83.46 | $80.75 | $83.13 | +2.48% | 78,518 |
| Feb 2, 2026 | $79.66 | $81.73 | $78.91 | $81.12 | +1.25% | 83,307 |
| Jan 30, 2026 | $75.00 | $80.47 | $73.31 | $80.12 | +4.42% | 88,510 |
| Jan 29, 2026 | $76.40 | $77.12 | $76.02 | $76.73 | +2.21% | 42,917 |
| Jan 28, 2026 | $76.40 | $76.61 | $75.07 | $75.07 | -1.11% | 47,803 |
| Jan 27, 2026 | $75.94 | $76.83 | $75.69 | $75.91 | -0.30% | 39,402 |
| Jan 26, 2026 | $75.00 | $77.09 | $75.00 | $76.14 | +1.02% | 35,813 |
| Jan 23, 2026 | $78.27 | $78.27 | $75.13 | $75.37 | -4.68% | 49,117 |
| Jan 22, 2026 | $78.92 | $80.36 | $78.03 | $79.07 | -0.25% | 67,617 |
| Jan 21, 2026 | $75.75 | $79.27 | $75.75 | $79.27 | +5.68% | 65,819 |
| Jan 20, 2026 | $75.09 | $75.90 | $74.74 | $75.01 | -1.50% | 37,850 |
| Jan 16, 2026 | $77.00 | $77.01 | $76.13 | $76.15 | -0.83% | 38,318 |
| Jan 15, 2026 | $74.50 | $76.95 | $74.50 | $76.79 | +2.77% | 41,051 |
| Jan 14, 2026 | $73.36 | $75.00 | $72.92 | $74.72 | +1.72% | 62,010 |
| Jan 13, 2026 | $73.74 | $74.36 | $72.80 | $73.46 | -0.15% | 39,275 |
| Jan 12, 2026 | $73.51 | $74.03 | $73.17 | $73.57 | -0.65% | 28,220 |
| Jan 9, 2026 | $75.29 | $75.32 | $72.78 | $74.05 | -1.35% | 56,264 |
| Jan 8, 2026 | $72.80 | $75.34 | $72.80 | $75.06 | +2.25% | 38,615 |
| Jan 7, 2026 | $72.81 | $74.02 | $72.10 | $73.41 | +0.55% | 54,024 |
| Jan 6, 2026 | $72.99 | $73.44 | $72.30 | $73.01 | -0.52% | 56,557 |
| Jan 5, 2026 | $72.21 | $74.91 | $72.21 | $73.39 | +1.21% | 36,807 |
| Jan 2, 2026 | $72.55 | $72.95 | $71.52 | $72.51 | -0.01% | 52,664 |
| Dec 31, 2025 | $72.97 | $72.97 | $71.94 | $72.52 | -0.30% | 58,608 |
| Dec 30, 2025 | $74.00 | $74.00 | $72.47 | $72.74 | -1.49% | 46,071 |
| Dec 29, 2025 | $74.84 | $74.84 | $73.17 | $73.84 | -0.36% | 52,034 |
| Dec 26, 2025 | $74.59 | $75.23 | $73.50 | $74.11 | -0.11% | 36,134 |
| Dec 24, 2025 | $73.65 | $75.01 | $73.59 | $74.19 | +0.27% | 27,554 |
| Dec 23, 2025 | $74.60 | $75.71 | $73.69 | $73.99 | -1.50% | 47,377 |
| Dec 22, 2025 | $75.33 | $76.06 | $74.35 | $75.12 | -0.04% | 52,368 |
| Dec 19, 2025 | $76.75 | $77.21 | $74.74 | $75.15 | -2.40% | 224,557 |
| Dec 18, 2025 | $77.22 | $77.33 | $75.71 | $77.00 | +0.54% | 96,627 |
| Dec 17, 2025 | $75.60 | $76.98 | $75.26 | $76.59 | +1.38% | 59,815 |
| Dec 16, 2025 | $75.00 | $76.17 | $74.67 | $75.55 | +0.05% | 60,757 |
| Dec 15, 2025 | $74.63 | $75.52 | $73.61 | $75.51 | +1.86% | 65,020 |
| Dec 12, 2025 | $76.00 | $76.17 | $74.01 | $74.13 | -2.18% | 64,284 |
| Dec 11, 2025 | $74.73 | $75.96 | $72.80 | $75.78 | +1.66% | 47,261 |
| Dec 10, 2025 | $72.72 | $75.25 | $72.51 | $74.54 | +2.73% | 78,075 |
| Dec 9, 2025 | $72.50 | $73.30 | $71.78 | $72.56 | +0.74% | 45,657 |
| Dec 8, 2025 | $71.89 | $72.83 | $71.32 | $72.03 | +0.47% | 48,893 |
| Dec 5, 2025 | $71.83 | $72.29 | $71.05 | $71.69 | +0.32% | 49,564 |
| Dec 4, 2025 | $71.74 | $72.51 | $70.86 | $71.46 | -0.33% | 42,135 |
| Dec 3, 2025 | $69.85 | $72.10 | $69.00 | $71.70 | +2.41% | 41,918 |
| Dec 2, 2025 | $70.57 | $70.86 | $69.24 | $70.01 | +0.46% | 39,992 |
| Dec 1, 2025 | $68.05 | $70.41 | $68.05 | $69.69 | +0.84% | 65,640 |
| Nov 28, 2025 | $69.87 | $69.97 | $68.76 | $69.11 | -1.05% | 32,856 |
| Nov 26, 2025 | $70.16 | $71.81 | $69.84 | $69.84 | -1.10% | 131,832 |
| Nov 25, 2025 | $68.66 | $71.43 | $67.67 | $70.62 | +3.87% | 74,979 |
| Nov 24, 2025 | $67.86 | $68.76 | $66.57 | $67.99 | -0.32% | 58,831 |
| Nov 21, 2025 | $66.01 | $68.68 | $65.28 | $68.21 | +3.68% | 79,335 |
| Nov 20, 2025 | $65.92 | $66.58 | $65.05 | $65.79 | +0.75% | 36,868 |
| Nov 19, 2025 | $65.06 | $65.78 | $64.76 | $65.30 | +0.31% | 39,570 |
| Nov 18, 2025 | $64.16 | $65.47 | $64.16 | $65.10 | +0.93% | 42,081 |
| Nov 17, 2025 | $67.01 | $67.12 | $64.16 | $64.50 | -4.03% | 42,449 |
| Nov 14, 2025 | $67.00 | $67.45 | $66.08 | $67.21 | -0.37% | 60,851 |
| Nov 13, 2025 | $67.94 | $68.45 | $67.24 | $67.46 | -0.49% | 40,239 |
| Nov 12, 2025 | $68.13 | $69.07 | $67.43 | $67.79 | -0.50% | 74,161 |
| Nov 11, 2025 | $67.65 | $68.46 | $66.83 | $68.13 | +0.86% | 37,114 |
| Nov 10, 2025 | $67.08 | $67.90 | $66.35 | $67.55 | +1.30% | 48,405 |
| Nov 7, 2025 | $66.21 | $66.68 | $65.68 | $66.68 | -0.28% | 40,088 |
| Nov 6, 2025 | $67.57 | $68.22 | $66.67 | $66.87 | -1.96% | 41,743 |
| Nov 5, 2025 | $65.24 | $68.25 | $65.24 | $68.21 | +4.71% | 62,612 |
| Nov 4, 2025 | $64.56 | $65.88 | $64.56 | $65.14 | +0.40% | 50,564 |
| Nov 3, 2025 | $64.63 | $65.89 | $63.60 | $64.88 | +2.24% | 83,016 |
| Oct 31, 2025 | $63.70 | $63.87 | $62.98 | $63.46 | -1.34% | 43,831 |
| Oct 30, 2025 | $63.80 | $64.88 | $63.59 | $64.32 | – | 52,661 |
Seasonality
TMP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.8% | 0.7% | -3.4% | -2.9% | 1.1% | 2.2% | 5.5% | -1.2% | -2.1% | 2.7% | 6.3% | 0.8% |
| Months up | 3 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 5 of 9 |
| 2026 | 10.5% | -3.5% | 2.8% | 6.9% | 3.0% | 9.7% | 5.6% | -2.0% | -0.9% | 3.4% | 0.8% | |
| 2025 | 3.3% | -0.8% | -8.6% | -5.4% | 4.1% | 2.2% | 3.1% | 9.5% | -5.6% | -4.2% | 10.0% | 4.9% |
| 2024 | -18.0% | -1.3% | 4.4% | -12.5% | 8.1% | 4.2% | 28.7% | -1.5% | -5.8% | 11.7% | 19.2% | -11.1% |
| 2023 | -2.9% | 0.0% | -11.5% | -11.5% | -9.8% | 6.5% | 9.1% | -13.7% | -5.7% | 2.2% | 7.0% | 13.7% |
| 2022 | -4.8% | 0.1% | -1.0% | -6.7% | 5.2% | -5.4% | 7.0% | -6.5% | 1.4% | 14.1% | 1.6% | -7.1% |
| 2021 | -5.3% | 16.5% | 6.9% | -5.5% | 4.5% | -4.4% | -1.0% | 4.4% | 1.7% | 1.5% | -4.1% | 6.9% |
| 2020 | -5.9% | -7.1% | -9.7% | -6.0% | -3.9% | 0.7% | 0.4% | 2.6% | -14.2% | -1.4% | 14.7% | 11.0% |
| 2019 | -2.0% | 10.1% | -5.4% | 6.0% | -1.4% | 3.3% | 1.1% | -3.5% | 2.6% | 8.5% | -0.9% | 5.5% |
| 2018 | 1.3% | -6.3% | -1.3% | 2.6% | 9.1% | 1.9% | 0.3% | 2.6% | -7.6% | -9.9% | 12.6% | -8.3% |
| 2017 | -4.2% | -0.4% | -10.2% | 2.6% | -7.8% | 3.8% | 0.6% | -3.5% | 13.5% | 1.1% | 2.2% | -8.1% |
See a number that looks wrong?