Triple Flag Precious Metals Corp. TFPM
NYSE
$30.77-0.36 (-1.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $31.13 | -0.26% | $30.74 | $31.26 | $30.74 | 209.60K |
| 2026-10-09 | $31.21 | +1.93% | $31.28 | $31.37 | $30.92 | 264.30K |
| 2026-10-08 | $30.62 | +1.63% | $30.00 | $30.72 | $29.96 | 368.60K |
| 2026-10-07 | $30.13 | -1.79% | $30.04 | $30.44 | $29.58 | 422.50K |
| 2026-10-06 | $30.68 | +0.66% | $30.57 | $31.10 | $30.34 | 401.80K |
| 2026-10-05 | $30.48 | -0.42% | $30.67 | $30.72 | $29.89 | 480.70K |
| 2026-10-02 | $30.61 | +0.56% | $30.91 | $31.01 | $30.17 | 544.10K |
| 2026-10-01 | $30.44 | -1.20% | $30.75 | $30.90 | $30.36 | 359.30K |
| 2026-09-30 | $30.81 | -0.77% | $31.33 | $31.34 | $30.72 | 446.40K |
| 2026-09-29 | $31.05 | +0.71% | $30.89 | $31.14 | $30.61 | 444.60K |
| 2026-09-28 | $30.83 | -4.22% | $30.97 | $31.34 | $30.54 | 497.30K |
| 2026-09-25 | $32.19 | +0.47% | $32.02 | $32.27 | $31.67 | 252.20K |
| 2026-09-24 | $32.04 | -1.48% | $32.30 | $32.31 | $31.70 | 349.30K |
| 2026-09-23 | $32.52 | -3.59% | $32.82 | $32.82 | $32.27 | 419.70K |
| 2026-09-22 | $33.73 | +2.96% | $32.63 | $34.04 | $32.63 | 382.10K |
| 2026-09-21 | $32.76 | -1.15% | $33.32 | $33.39 | $32.43 | 406.90K |
| 2026-09-18 | $33.14 | +0.82% | $32.86 | $33.24 | $32.46 | 419.00K |
| 2026-09-17 | $32.87 | +2.88% | $32.85 | $33.16 | $32.42 | 368.40K |
| 2026-09-16 | $31.95 | -1.90% | $33.18 | $33.19 | $31.39 | 583.00K |
| 2026-09-15 | $32.57 | -0.12% | $32.54 | $32.63 | $32.02 | 593.40K |
| 2026-09-14 | $32.61 | -3.46% | $32.77 | $33.15 | $32.31 | 526.80K |
| 2026-09-11 | $33.78 | +2.49% | $33.60 | $34.27 | $33.60 | 929.20K |
| 2026-09-10 | $32.96 | -2.77% | $32.89 | $33.45 | $32.66 | 424.20K |
| 2026-09-09 | $33.90 | +0.21% | $34.37 | $35.00 | $33.84 | 319.10K |
| 2026-09-08 | $33.83 | -0.27% | $33.80 | $34.30 | $33.45 | 494.20K |
| 2026-09-04 | $33.92 | -1.82% | $33.90 | $34.30 | $33.62 | 389.30K |
| 2026-09-03 | $34.55 | +1.32% | $35.14 | $35.16 | $34.12 | 532.60K |
| 2026-09-02 | $34.10 | +4.44% | $33.52 | $34.14 | $33.47 | 501.50K |
| 2026-09-01 | $32.65 | -3.12% | $32.58 | $33.65 | $32.33 | 547.40K |
| 2026-08-31 | $33.70 | -0.88% | $33.81 | $33.88 | $33.13 | 1.14M |
| 2026-08-28 | $34.00 | -2.91% | $35.34 | $35.34 | $33.60 | 477.80K |
| 2026-08-27 | $35.02 | +0.11% | $34.90 | $35.37 | $34.56 | 295.70K |
| 2026-08-26 | $34.98 | -2.02% | $35.10 | $35.93 | $34.98 | 449.60K |
| 2026-08-25 | $35.70 | +2.88% | $34.00 | $35.73 | $33.73 | 466.80K |
| 2026-08-24 | $34.70 | +2.69% | $34.06 | $34.74 | $33.79 | 1.24M |
| 2026-08-21 | $33.79 | +1.50% | $34.29 | $34.29 | $33.22 | 822.60K |
| 2026-08-20 | $33.29 | +1.71% | $32.43 | $33.38 | $32.36 | 652.80K |
| 2026-08-19 | $32.73 | +6.40% | $32.25 | $33.13 | $32.17 | 577.40K |
| 2026-08-18 | $30.76 | -2.78% | $31.15 | $31.32 | $30.68 | 590.10K |
| 2026-08-17 | $31.64 | +0.54% | $31.80 | $32.12 | $31.51 | 536.00K |
| 2026-08-14 | $31.47 | +0.54% | $31.75 | $31.93 | $31.41 | 402.60K |
| 2026-08-13 | $31.30 | -2.95% | $31.75 | $32.00 | $31.25 | 516.90K |
| 2026-08-12 | $32.25 | +0.84% | $32.54 | $32.74 | $32.08 | 476.20K |
| 2026-08-11 | $31.98 | -0.06% | $31.95 | $32.27 | $31.59 | 655.10K |
| 2026-08-10 | $32.00 | -1.90% | $32.26 | $32.44 | $31.58 | 1.07M |
| 2026-08-07 | $32.62 | +1.59% | $33.82 | $34.15 | $32.29 | 781.50K |
| 2026-08-06 | $32.11 | +2.69% | $30.92 | $32.31 | $30.92 | 608.80K |
| 2026-08-05 | $31.27 | +4.58% | $31.30 | $32.02 | $31.09 | 871.20K |
| 2026-08-04 | $29.90 | +2.19% | $30.00 | $30.30 | $29.58 | 424.10K |
| 2026-08-03 | $29.26 | +1.70% | $28.67 | $29.31 | $28.50 | 247.00K |
| 2026-07-31 | $28.77 | -2.94% | $28.84 | $29.15 | $28.41 | 452.90K |
| 2026-07-30 | $29.64 | +3.28% | $29.22 | $29.69 | $28.78 | 383.90K |
| 2026-07-29 | $28.70 | +0.46% | $28.58 | $29.38 | $28.01 | 469.40K |
| 2026-07-28 | $28.57 | -1.62% | $28.78 | $28.92 | $28.26 | 321.20K |
| 2026-07-27 | $29.04 | +0.03% | $29.27 | $29.79 | $28.53 | 366.40K |
| 2026-07-24 | $29.03 | +1.08% | $28.94 | $29.33 | $28.56 | 535.50K |
| 2026-07-23 | $28.72 | -1.71% | $28.35 | $29.03 | $28.25 | 431.90K |
| 2026-07-22 | $29.22 | +2.45% | $29.20 | $29.65 | $29.03 | 366.00K |
| 2026-07-21 | $28.52 | +4.13% | $27.93 | $28.57 | $27.93 | 429.90K |
| 2026-07-20 | $27.39 | +0.11% | $27.32 | $27.76 | $27.21 | 356.40K |
| 2026-07-17 | $27.36 | +0.74% | $27.01 | $27.61 | $26.67 | 381.70K |
| 2026-07-16 | $27.16 | -0.88% | $26.97 | $27.24 | $26.90 | 591.90K |
| 2026-07-15 | $27.40 | -1.72% | $27.84 | $27.95 | $27.10 | 465.90K |
| 2026-07-14 | $27.88 | +1.05% | $28.52 | $28.64 | $27.79 | 412.60K |
| 2026-07-13 | $27.59 | -1.81% | $27.70 | $27.86 | $27.29 | 508.60K |
| 2026-07-10 | $28.10 | -1.44% | $28.22 | $28.47 | $27.75 | 412.90K |
| 2026-07-09 | $28.51 | +2.92% | $28.48 | $28.67 | $27.81 | 459.00K |
| 2026-07-08 | $27.70 | -5.07% | $28.60 | $28.60 | $27.24 | 661.70K |
| 2026-07-07 | $29.18 | -2.99% | $29.93 | $30.23 | $28.87 | 679.30K |
| 2026-07-06 | $30.08 | -4.48% | $31.62 | $31.84 | $29.66 | 1.02M |
| 2026-07-02 | $31.49 | +4.34% | $30.90 | $31.50 | $30.65 | 1.35M |
| 2026-07-01 | $30.18 | +0.70% | $29.99 | $31.49 | $29.92 | 876.80K |
| 2026-06-30 | $29.97 | -0.46% | $30.10 | $30.30 | $29.48 | 1.26M |
| 2026-06-29 | $30.11 | +0.70% | $30.14 | $30.34 | $29.48 | 1.22M |
| 2026-06-26 | $29.90 | +6.14% | $28.87 | $30.53 | $28.71 | 1.68M |
| 2026-06-25 | $28.17 | +0.36% | $28.76 | $28.81 | $27.96 | 403.80K |
| 2026-06-24 | $28.07 | -2.53% | $27.48 | $28.48 | $27.16 | 496.40K |
| 2026-06-23 | $28.80 | -3.55% | $28.79 | $29.27 | $28.41 | 569.30K |
| 2026-06-22 | $29.86 | -0.63% | $29.24 | $29.89 | $29.17 | 572.90K |
| 2026-06-18 | $30.05 | -1.67% | $30.59 | $31.24 | $29.53 | 829.20K |
| 2026-06-17 | $30.56 | -2.40% | $31.13 | $32.19 | $30.52 | 637.10K |
| 2026-06-16 | $31.31 | +1.85% | $30.94 | $31.44 | $30.57 | 504.70K |
| 2026-06-15 | $30.74 | +5.42% | $30.86 | $31.43 | $30.40 | 1.16M |
| 2026-06-12 | $29.16 | +4.14% | $28.56 | $29.38 | $28.51 | 888.20K |
| 2026-06-11 | $28.00 | +4.28% | $27.19 | $28.13 | $26.61 | 1.18M |
| 2026-06-10 | $26.85 | -3.56% | $27.23 | $27.88 | $26.83 | 900.10K |
| 2026-06-09 | $27.84 | -2.21% | $28.89 | $28.94 | $27.34 | 776.00K |
| 2026-06-08 | $28.47 | +0.71% | $28.36 | $28.81 | $28.27 | 588.90K |
| 2026-06-05 | $28.27 | -7.01% | $29.76 | $29.76 | $28.11 | 728.10K |
| 2026-06-04 | $30.40 | +1.77% | $30.49 | $30.82 | $30.17 | 397.30K |