TSX:TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	32.87	32.90	32.50	32.54	32.54	-1.27%	59,554
Jul 22, 2025	32.79	33.07	32.24	32.96	32.96	1.45%	339,200
Jul 21, 2025	32.41	32.79	32.40	32.49	32.49	2.23%	296,700
Jul 18, 2025	31.89	32.01	31.51	31.78	31.78	0.38%	163,644
Jul 17, 2025	31.62	31.79	31.23	31.66	31.66	-1.00%	114,538
Jul 16, 2025	32.59	32.59	31.72	31.98	31.98	-0.93%	98,837
Jul 15, 2025	32.22	32.40	31.86	32.28	32.28	-0.15%	468,233
Jul 14, 2025	32.36	33.06	32.25	32.33	32.33	0.12%	493,914
Jul 11, 2025	31.94	32.39	31.76	32.29	32.29	1.57%	99,200
Jul 10, 2025	32.68	32.68	31.48	31.79	31.79	-1.27%	97,008
Jul 9, 2025	31.60	32.40	31.28	32.20	32.20	2.19%	114,200
Jul 8, 2025	33.42	33.42	31.25	31.51	31.51	-6.02%	149,220
Jul 7, 2025	32.53	33.56	32.41	33.53	33.53	1.91%	143,127
Jul 4, 2025	32.85	33.33	32.66	32.90	32.90	0.89%	82,900
Jul 3, 2025	32.25	32.75	32.25	32.61	32.61	0.46%	125,929
Jul 2, 2025	32.48	32.74	32.12	32.46	32.46	0.53%	208,049
Jun 30, 2025	31.60	32.40	31.57	32.29	32.29	2.18%	119,537
Jun 27, 2025	31.90	31.90	31.33	31.60	31.60	-2.74%	171,445
Jun 26, 2025	32.75	32.84	32.24	32.49	32.49	-0.31%	86,238
Jun 25, 2025	33.10	33.10	32.50	32.59	32.59	-2.22%	257,500
Jun 24, 2025	33.71	33.71	32.79	33.33	33.33	-2.60%	240,300
Jun 23, 2025	33.89	34.84	33.89	34.22	34.22	0.97%	119,315
Jun 20, 2025	33.99	34.17	33.53	33.89	33.89	0.71%	294,700
Jun 19, 2025	33.75	33.83	33.58	33.65	33.65	0.03%	23,421
Jun 18, 2025	33.31	33.92	33.28	33.64	33.64	0.36%	262,400
Jun 17, 2025	33.29	33.52	33.03	33.52	33.52	0.60%	68,115
Jun 16, 2025	34.14	34.14	33.17	33.32	33.32	-2.40%	138,530
Jun 13, 2025	33.68	34.57	33.68	34.14	34.14	2.37%	276,420
Jun 12, 2025	33.22	33.61	33.22	33.35	33.35	1.31%	138,700
Jun 11, 2025	32.73	33.05	32.52	32.92	32.92	0.95%	135,200
Jun 10, 2025	33.07	33.26	32.41	32.61	32.61	-1.72%	138,200
Jun 9, 2025	32.96	33.30	32.78	33.18	33.18	1.22%	176,921
Jun 6, 2025	33.79	33.83	32.77	32.78	32.78	-3.02%	93,800
Jun 5, 2025	33.97	34.50	33.55	33.80	33.80	1.11%	98,018
Jun 4, 2025	32.99	33.59	32.82	33.43	33.43	1.92%	123,000
Jun 3, 2025	31.78	32.83	31.25	32.80	32.80	4.06%	175,331
Jun 2, 2025	30.71	31.82	30.71	31.52	31.52	4.82%	126,300
May 30, 2025	29.74	30.17	29.62	30.07	30.07	0.20%	346,100
May 29, 2025	30.20	30.27	29.89	30.01	29.93	-0.56%	55,000
May 28, 2025	30.04	30.28	29.63	30.18	30.10	1.21%	148,000
May 27, 2025	29.83	30.24	29.78	29.82	29.74	-0.96%	128,200
May 26, 2025	29.96	30.20	29.19	30.11	30.03	0.67%	34,200
May 23, 2025	29.73	30.00	29.42	29.91	29.83	1.98%	94,700
May 22, 2025	29.51	29.62	29.21	29.33	29.26	-0.85%	86,100
May 21, 2025	29.21	29.64	29.08	29.58	29.51	2.18%	155,910
May 20, 2025	28.29	28.97	28.29	28.95	28.88	4.25%	140,300
May 16, 2025	27.21	27.85	27.15	27.77	27.70	-0.11%	108,800
May 15, 2025	27.74	27.90	27.31	27.80	27.73	1.31%	78,000
May 14, 2025	27.37	27.53	27.10	27.44	27.37	-1.15%	144,813
May 13, 2025	28.07	28.16	27.53	27.76	27.69	-1.03%	186,842