Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
23.07
-0.31 (-1.33%)
Jul 17, 2025, 2:51 PM - Market open
TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 23.02 | 23.02 | 22.75 | 22.90 | - | -2.05% | 64,160 |
| Jul 16, 2025 | 23.59 | 23.63 | 23.05 | 23.38 | 23.38 | -0.85% | 330,251 |
| Jul 15, 2025 | 23.51 | 23.66 | 23.21 | 23.58 | 23.58 | -0.25% | 566,892 |
| Jul 14, 2025 | 23.81 | 24.15 | 23.56 | 23.64 | 23.64 | 0.17% | 416,008 |
| Jul 11, 2025 | 23.56 | 23.72 | 23.17 | 23.60 | 23.60 | 1.37% | 543,725 |
| Jul 10, 2025 | 23.91 | 23.91 | 22.98 | 23.28 | 23.28 | -1.02% | 414,500 |
| Jul 9, 2025 | 23.08 | 23.69 | 22.88 | 23.52 | 23.52 | 2.08% | 425,672 |
| Jul 8, 2025 | 24.60 | 24.60 | 22.82 | 23.04 | 23.04 | -6.23% | 682,340 |
| Jul 7, 2025 | 24.07 | 24.57 | 23.70 | 24.57 | 24.57 | 1.65% | 671,934 |
| Jul 3, 2025 | 23.88 | 24.17 | 23.75 | 24.17 | 24.17 | 1.21% | 236,651 |
| Jul 2, 2025 | 23.72 | 24.01 | 23.58 | 23.88 | 23.88 | 1.02% | 559,246 |
| Jul 1, 2025 | 23.98 | 24.14 | 23.54 | 23.64 | 23.64 | -0.21% | 398,405 |
| Jun 30, 2025 | 23.11 | 23.79 | 23.08 | 23.69 | 23.69 | 2.64% | 407,937 |
| Jun 27, 2025 | 23.50 | 23.54 | 22.82 | 23.08 | 23.08 | -3.15% | 592,459 |
| Jun 26, 2025 | 23.90 | 24.10 | 23.66 | 23.83 | 23.83 | 0.34% | 311,516 |
| Jun 25, 2025 | 24.15 | 24.25 | 23.68 | 23.75 | 23.75 | -2.18% | 732,602 |
| Jun 24, 2025 | 24.53 | 24.56 | 23.87 | 24.28 | 24.28 | -2.72% | 358,344 |
| Jun 23, 2025 | 24.72 | 25.41 | 24.72 | 24.96 | 24.96 | 1.05% | 342,774 |
| Jun 20, 2025 | 24.52 | 24.92 | 24.30 | 24.70 | 24.70 | 0.57% | 680,037 |
| Jun 18, 2025 | 24.40 | 24.83 | 24.26 | 24.56 | 24.56 | 0.08% | 541,785 |
| Jun 17, 2025 | 24.59 | 24.64 | 24.26 | 24.54 | 24.54 | 0.04% | 261,684 |
| Jun 16, 2025 | 25.15 | 25.15 | 24.43 | 24.53 | 24.53 | -2.39% | 418,300 |
| Jun 13, 2025 | 24.66 | 25.45 | 24.66 | 25.13 | 25.13 | 2.61% | 560,397 |
| Jun 12, 2025 | 24.42 | 24.73 | 24.38 | 24.49 | 24.49 | 1.70% | 241,758 |
| Jun 11, 2025 | 23.83 | 24.18 | 23.73 | 24.08 | 24.08 | 1.05% | 292,622 |
| Jun 10, 2025 | 24.19 | 24.30 | 23.65 | 23.83 | 23.83 | -1.69% | 389,510 |
| Jun 9, 2025 | 24.12 | 24.35 | 23.90 | 24.24 | 24.24 | 1.30% | 472,645 |
| Jun 6, 2025 | 24.70 | 24.75 | 23.91 | 23.93 | 23.93 | -3.23% | 445,926 |
| Jun 5, 2025 | 25.13 | 25.36 | 24.55 | 24.73 | 24.73 | 1.19% | 491,699 |
| Jun 4, 2025 | 24.00 | 24.57 | 23.95 | 24.44 | 24.44 | 2.30% | 515,578 |
| Jun 3, 2025 | 23.30 | 23.93 | 22.82 | 23.89 | 23.89 | 3.69% | 926,148 |
| Jun 2, 2025 | 22.41 | 23.26 | 22.41 | 23.04 | 23.04 | 5.16% | 526,664 |
| May 30, 2025 | 21.65 | 21.92 | 21.54 | 21.91 | 21.91 | 0.78% | 1,240,915 |
| May 29, 2025 | 21.97 | 21.98 | 21.62 | 21.74 | 21.69 | -0.32% | 269,346 |
| May 28, 2025 | 21.65 | 21.90 | 21.45 | 21.81 | 21.76 | 1.16% | 263,576 |
| May 27, 2025 | 21.63 | 22.00 | 21.55 | 21.56 | 21.51 | -1.01% | 458,072 |
| May 23, 2025 | 21.50 | 21.85 | 21.41 | 21.78 | 21.73 | 3.08% | 612,376 |
| May 22, 2025 | 21.30 | 21.30 | 21.02 | 21.13 | 21.08 | -0.89% | 638,514 |
| May 21, 2025 | 20.90 | 21.42 | 20.90 | 21.32 | 21.27 | 2.45% | 318,040 |
| May 20, 2025 | 20.33 | 20.83 | 20.27 | 20.81 | 20.76 | 2.31% | 383,877 |
| May 19, 2025 | 20.05 | 20.34 | 20.05 | 20.34 | 20.29 | 2.26% | 340,078 |
| May 16, 2025 | 19.54 | 19.92 | 19.41 | 19.89 | 19.84 | -0.20% | 2,898,137 |
| May 15, 2025 | 19.77 | 19.94 | 19.53 | 19.93 | 19.88 | 1.42% | 520,715 |
| May 14, 2025 | 19.75 | 19.86 | 19.36 | 19.65 | 19.60 | -1.55% | 541,611 |
| May 13, 2025 | 20.04 | 20.12 | 19.75 | 19.96 | 19.91 | -0.65% | 473,177 |
| May 12, 2025 | 21.22 | 21.27 | 20.01 | 20.09 | 20.04 | -8.97% | 762,311 |
| May 9, 2025 | 21.75 | 22.07 | 21.57 | 22.07 | 22.02 | 2.79% | 498,607 |
| May 8, 2025 | 21.94 | 22.00 | 21.47 | 21.47 | 21.42 | -1.96% | 742,850 |
| May 7, 2025 | 21.97 | 22.10 | 21.66 | 21.90 | 21.85 | -0.68% | 546,858 |
| May 6, 2025 | 22.00 | 22.21 | 21.79 | 22.05 | 22.00 | 1.99% | 404,995 |