TSX:TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	42.63	42.98	41.36	42.25	-	-4.54%	61,649
May 29, 2026	42.77	44.34	42.37	44.34	44.26	4.95%	906,066
May 28, 2026	41.99	42.82	41.30	42.25	42.17	-0.05%	194,253
May 27, 2026	42.52	42.92	42.07	42.27	42.19	-3.14%	273,361
May 26, 2026	43.46	44.05	43.19	43.64	43.56	-1.29%	193,586
May 25, 2026	42.75	44.21	42.75	44.21	44.13	3.97%	28,307
May 22, 2026	43.79	43.79	42.45	42.52	42.44	-3.30%	355,136
May 21, 2026	43.01	44.69	43.01	43.97	43.89	0.83%	94,888
May 20, 2026	42.58	44.00	42.43	43.61	43.53	2.90%	119,701
May 19, 2026	43.56	43.56	42.23	42.38	42.30	-3.64%	283,720
May 15, 2026	45.56	45.56	43.53	43.98	43.90	-6.37%	355,635
May 14, 2026	48.77	48.94	46.90	46.97	46.89	-3.65%	218,612
May 13, 2026	48.13	49.47	47.53	48.75	48.66	0.72%	214,094
May 12, 2026	47.88	49.06	47.23	48.40	48.31	-0.33%	215,984
May 11, 2026	46.11	48.68	46.11	48.56	48.47	6.58%	264,674
May 8, 2026	44.59	45.71	44.59	45.56	45.48	3.10%	383,967
May 7, 2026	45.34	46.27	43.95	44.19	44.11	-0.67%	173,763
May 6, 2026	44.28	45.00	44.09	44.49	44.41	4.68%	160,376
May 5, 2026	43.38	43.57	42.45	42.50	42.42	-0.47%	79,873
May 4, 2026	42.60	43.39	42.37	42.70	42.62	-0.23%	131,937
May 1, 2026	43.07	43.43	42.54	42.80	42.72	-1.29%	104,270
Apr 30, 2026	44.09	44.68	42.90	43.36	43.28	0.67%	619,533
Apr 29, 2026	43.58	43.69	42.99	43.07	42.99	-2.25%	176,659
Apr 28, 2026	44.96	45.10	43.58	44.06	43.98	-3.76%	279,874
Apr 27, 2026	45.74	45.97	45.09	45.78	45.70	-0.67%	209,847
Apr 24, 2026	46.75	46.95	45.62	46.09	46.01	-0.69%	223,230
Apr 23, 2026	46.83	47.16	45.69	46.41	46.33	-1.36%	205,201
Apr 22, 2026	47.71	47.75	46.65	47.05	46.97	0.56%	149,965
Apr 21, 2026	48.83	48.98	46.71	46.79	46.71	-5.26%	101,436
Apr 20, 2026	49.62	49.66	48.87	49.39	49.30	-1.00%	92,835
Apr 17, 2026	48.85	50.35	48.85	49.89	49.80	3.06%	136,202
Apr 16, 2026	49.68	49.71	48.16	48.41	48.32	-1.04%	146,744
Apr 15, 2026	48.90	49.46	47.75	48.92	48.83	-0.63%	156,575
Apr 14, 2026	49.54	49.95	48.92	49.23	49.14	0.35%	149,725
Apr 13, 2026	48.85	49.33	48.62	49.06	48.97	-0.37%	121,091
Apr 10, 2026	49.29	50.01	48.96	49.24	49.15	0.55%	97,404
Apr 9, 2026	50.23	50.93	48.90	48.97	48.88	-1.41%	252,041
Apr 8, 2026	51.33	51.77	49.25	49.67	49.58	0.98%	218,523
Apr 7, 2026	49.63	49.63	47.87	49.19	49.10	0.04%	122,691
Apr 6, 2026	49.82	50.05	49.10	49.17	49.08	-1.50%	90,273
Apr 2, 2026	47.76	50.19	47.71	49.92	49.83	0.22%	124,502
Apr 1, 2026	49.21	50.59	48.77	49.81	49.72	3.13%	104,062
Mar 31, 2026	46.39	48.41	46.39	48.30	48.21	5.55%	172,465
Mar 30, 2026	46.39	46.58	45.36	45.76	45.68	0.62%	104,210
Mar 27, 2026	43.81	45.77	43.81	45.48	45.40	3.86%	203,428
Mar 26, 2026	43.57	45.27	43.52	43.79	43.71	-2.39%	221,317
Mar 25, 2026	45.68	45.89	44.51	44.86	44.78	2.21%	106,633
Mar 24, 2026	43.09	44.12	42.23	43.89	43.81	1.32%	176,988
Mar 23, 2026	42.48	44.07	42.48	43.32	43.24	3.19%	199,596
Mar 20, 2026	43.80	43.80	41.24	41.98	41.90	-3.80%	1,225,971