Skip to main content
logo
Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
27.99
-0.09 (-0.32%)
At close: Oct 29, 2025, 4:00 PM EDT
29.10
+1.11 (3.96%)
After-hours: Oct 29, 2025, 7:06 PM EDT

TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202528.7628.7627.7127.9927.99-0.32%497,284
Oct 28, 202527.1028.1926.8928.0828.081.15%556,767
Oct 27, 202527.9728.2827.1527.7627.76-3.48%724,810
Oct 24, 202528.4029.1828.4028.7628.76-0.35%437,781
Oct 23, 202529.5529.6028.7328.8628.86-1.54%443,069
Oct 22, 202528.0729.6628.0029.3129.310.55%605,061
Oct 21, 202530.1730.5229.0529.1529.15-8.79%883,888
Oct 20, 202531.5632.2031.0031.9631.963.43%566,398
Oct 17, 202532.6032.8130.2030.9030.90-7.10%920,818
Oct 16, 202533.1633.5132.3933.2633.262.97%598,076
Oct 15, 202531.7532.6431.6732.3032.302.54%630,050
Oct 14, 202530.6031.9530.3331.5031.501.61%1,308,895
Oct 13, 202530.3631.1730.3631.0031.003.33%567,613
Oct 10, 202529.9430.5529.6030.0030.001.45%589,305
Oct 9, 202531.2231.2929.3029.5729.57-4.37%859,079
Oct 8, 202531.3931.3930.6430.9230.923.00%693,844
Oct 7, 202530.5530.7029.6730.0230.02-1.31%585,807
Oct 6, 202530.0630.8729.9630.4230.422.18%793,636
Oct 3, 202529.6729.9229.3929.7729.771.19%452,005
Oct 2, 202530.1730.4428.2829.4229.42-1.97%887,533
Oct 1, 202529.5130.1429.5130.0130.012.56%724,181
Sep 30, 202529.0529.8628.8029.2629.260.24%808,441
Sep 29, 202529.2829.5828.9129.1929.191.96%688,074
Sep 26, 202528.2028.6428.1028.6328.632.36%505,824
Sep 25, 202527.8328.2427.6627.9727.970.90%449,262
Sep 24, 202528.4428.5827.5927.7227.72-2.57%424,353
Sep 23, 202528.7028.7728.2428.4528.45-0.11%694,086
Sep 22, 202529.0629.1928.1028.4828.480.53%714,387
Sep 19, 202527.8628.3327.7528.3328.331.76%1,565,730
Sep 18, 202527.7427.9327.3927.8427.840.36%461,960
Sep 17, 202527.8028.3527.5027.7427.74-1.39%659,413
Sep 16, 202528.6528.7128.0128.1328.13-1.88%446,505
Sep 15, 202528.6629.3028.4728.6728.670.07%744,472
Sep 12, 202528.2728.8328.2728.6528.65-0.76%631,064
Sep 11, 202528.0428.9127.8928.8728.872.19%415,800
Sep 10, 202528.8929.2528.1428.2528.25-1.15%501,986
Sep 9, 202528.8428.8828.3728.5828.58-0.69%630,103
Sep 8, 202528.7329.0928.3928.7828.781.59%872,068
Sep 5, 202527.3828.4927.1128.3328.335.08%1,317,177
Sep 4, 202527.0227.3126.7126.9626.96-1.17%485,698
Sep 3, 202527.9728.0927.2227.2827.28-1.52%551,037
Sep 2, 202528.0028.2427.2727.7027.701.21%1,304,690
Aug 29, 202526.7927.7526.7427.3727.312.39%833,665
Aug 28, 202526.5426.8926.2026.7326.681.48%505,448
Aug 27, 202526.2926.4326.0026.3426.29-0.57%523,114
Aug 26, 202526.2626.8126.2626.4926.441.07%613,154
Aug 25, 202526.4326.5426.0726.2126.16-0.49%481,816
Aug 22, 202525.8026.5125.6926.3426.291.19%346,874
Aug 21, 202525.3726.0425.3626.0325.982.93%372,922
Aug 20, 202525.0625.4225.0625.2925.241.69%361,070