TSX:TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	47.88	49.06	47.88	48.22	-	-0.70%	41,650
May 11, 2026	46.11	48.68	46.11	48.56	48.56	6.58%	264,712
May 8, 2026	44.59	45.71	44.59	45.56	45.56	3.10%	383,967
May 7, 2026	45.34	46.27	43.95	44.19	44.19	-0.67%	173,822
May 6, 2026	44.28	45.00	44.09	44.49	44.49	4.68%	159,676
May 5, 2026	43.38	43.57	42.45	42.50	42.50	-0.47%	79,873
May 4, 2026	42.60	43.39	42.37	42.70	42.70	-0.23%	131,937
May 1, 2026	43.07	43.43	42.54	42.80	42.80	-1.29%	104,270
Apr 30, 2026	44.09	44.68	42.90	43.36	43.36	0.67%	619,533
Apr 29, 2026	43.58	43.69	42.99	43.07	43.07	-2.25%	176,659
Apr 28, 2026	44.96	45.10	43.58	44.06	44.06	-3.76%	279,874
Apr 27, 2026	45.74	45.97	45.09	45.78	45.78	-0.67%	209,905
Apr 24, 2026	46.75	46.95	45.62	46.09	46.09	-0.69%	223,230
Apr 23, 2026	46.83	47.16	45.69	46.41	46.41	-1.36%	205,231
Apr 22, 2026	47.71	47.75	46.65	47.05	47.05	0.56%	149,965
Apr 21, 2026	48.83	48.98	46.71	46.79	46.79	-5.26%	100,948
Apr 20, 2026	49.62	49.66	48.87	49.39	49.39	-1.00%	92,835
Apr 17, 2026	48.85	50.35	48.85	49.89	49.89	3.06%	136,202
Apr 16, 2026	49.68	49.71	48.16	48.41	48.41	-1.04%	146,744
Apr 15, 2026	48.90	49.46	47.75	48.92	48.92	-0.63%	156,589
Apr 14, 2026	49.54	49.95	48.92	49.23	49.23	0.35%	149,725
Apr 13, 2026	48.85	49.33	48.62	49.06	49.06	-0.37%	121,091
Apr 10, 2026	49.29	50.01	48.96	49.24	49.24	0.55%	97,404
Apr 9, 2026	50.23	50.93	48.90	48.97	48.97	-1.41%	252,041
Apr 8, 2026	51.33	51.77	49.25	49.67	49.67	0.98%	218,523
Apr 7, 2026	49.63	49.63	47.87	49.19	49.19	0.04%	122,818
Apr 6, 2026	49.82	50.05	49.10	49.17	49.17	-1.50%	90,273
Apr 2, 2026	47.76	50.19	47.71	49.92	49.92	0.22%	124,502
Apr 1, 2026	49.21	50.59	48.77	49.81	49.81	3.13%	104,062
Mar 31, 2026	46.39	48.41	46.39	48.30	48.30	5.55%	172,465
Mar 30, 2026	46.39	46.58	45.36	45.76	45.76	0.62%	104,210
Mar 27, 2026	43.81	45.77	43.81	45.48	45.48	3.86%	203,428
Mar 26, 2026	43.57	45.27	43.52	43.79	43.79	-2.39%	221,317
Mar 25, 2026	45.68	45.89	44.51	44.86	44.86	2.21%	106,633
Mar 24, 2026	43.09	44.12	42.23	43.89	43.89	1.32%	176,988
Mar 23, 2026	42.48	44.07	42.48	43.32	43.32	3.19%	199,652
Mar 20, 2026	43.80	43.80	41.24	41.98	41.98	-3.80%	1,225,971
Mar 19, 2026	43.89	44.22	42.50	43.64	43.64	-6.61%	185,852
Mar 18, 2026	47.83	47.83	46.34	46.73	46.73	-5.73%	148,536
Mar 17, 2026	50.66	51.10	49.17	49.57	49.57	-0.92%	93,400
Mar 16, 2026	49.01	50.41	48.77	50.03	50.03	1.60%	193,660
Mar 13, 2026	50.55	51.00	48.70	49.24	49.24	-3.68%	146,504
Mar 12, 2026	51.74	51.80	50.86	51.12	51.12	-1.45%	145,521
Mar 11, 2026	52.45	52.45	50.81	51.87	51.87	-2.26%	129,773
Mar 10, 2026	53.99	54.05	52.74	53.07	53.07	0.38%	206,121
Mar 9, 2026	51.30	52.89	49.46	52.87	52.87	0.42%	356,537
Mar 6, 2026	50.85	52.99	50.37	52.65	52.65	0.92%	218,560
Mar 5, 2026	52.85	53.02	50.70	52.17	52.17	-2.50%	146,064
Mar 4, 2026	53.89	53.89	52.75	53.51	53.51	1.38%	172,206
Mar 3, 2026	53.39	53.39	50.93	52.78	52.78	-6.04%	193,255