Triple Flag Precious Metals Corp. (TFPM)

TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	34.00	34.30	33.07	33.14	33.14	-6.62%	895,617
Dec 26, 2025	35.35	35.86	34.74	35.49	35.49	1.69%	508,946
Dec 24, 2025	34.90	34.98	34.12	34.90	34.90	0.23%	452,424
Dec 23, 2025	35.10	35.14	34.29	34.82	34.82	0.06%	843,288
Dec 22, 2025	35.15	35.44	34.55	34.80	34.80	1.05%	803,810
Dec 19, 2025	33.15	34.60	33.09	34.44	34.44	4.21%	965,186
Dec 18, 2025	33.47	33.92	32.95	33.05	33.05	-1.78%	778,237
Dec 17, 2025	34.11	34.11	33.14	33.65	33.65	-0.44%	595,538
Dec 16, 2025	34.18	34.70	33.50	33.80	33.80	-0.56%	485,224
Dec 15, 2025	35.28	35.67	33.81	33.99	33.99	-1.96%	677,489
Dec 12, 2025	35.42	35.77	34.40	34.67	34.67	-0.09%	739,436
Dec 11, 2025	34.25	35.25	33.93	34.70	34.70	1.73%	673,742
Dec 10, 2025	33.51	34.47	32.99	34.11	34.11	1.97%	440,996
Dec 9, 2025	32.45	33.65	32.45	33.45	33.45	3.37%	464,507
Dec 8, 2025	32.75	32.99	32.35	32.36	32.36	-1.19%	412,919
Dec 5, 2025	33.10	33.45	32.42	32.75	32.75	-0.12%	326,569
Dec 4, 2025	32.20	33.02	32.20	32.79	32.79	0.95%	292,959
Dec 3, 2025	32.89	33.24	32.35	32.48	32.48	-0.40%	320,947
Dec 2, 2025	33.67	33.75	31.85	32.61	32.61	-2.95%	531,839
Dec 1, 2025	34.50	34.50	33.10	33.60	33.60	0.33%	602,976
Nov 28, 2025	32.86	33.50	32.61	33.49	33.43	3.01%	317,062
Nov 26, 2025	31.91	32.65	31.90	32.51	32.45	2.94%	426,155
Nov 25, 2025	31.50	31.83	31.34	31.58	31.53	0.13%	342,637
Nov 24, 2025	29.84	31.64	29.84	31.54	31.49	6.20%	535,567
Nov 21, 2025	29.47	30.23	29.30	29.70	29.65	-0.03%	660,472
Nov 20, 2025	31.44	31.89	29.68	29.71	29.66	-5.35%	655,091
Nov 19, 2025	31.33	32.11	31.19	31.39	31.34	1.65%	572,209
Nov 18, 2025	30.42	31.21	30.40	30.88	30.83	2.05%	441,758
Nov 17, 2025	30.18	30.43	29.79	30.26	30.21	0.53%	498,390
Nov 14, 2025	29.13	30.33	29.00	30.10	30.05	-2.40%	883,969
Nov 13, 2025	32.24	32.44	30.76	30.84	30.79	-2.41%	994,068
Nov 12, 2025	30.50	31.65	30.26	31.60	31.55	4.19%	770,863
Nov 11, 2025	30.05	30.43	29.27	30.33	30.28	1.98%	424,017
Nov 10, 2025	29.43	29.81	29.06	29.74	29.69	4.28%	706,628
Nov 7, 2025	27.96	28.54	27.76	28.52	28.47	2.89%	488,459
Nov 6, 2025	27.77	28.26	27.64	27.72	27.67	-0.32%	346,818
Nov 5, 2025	27.43	28.41	27.43	27.81	27.76	2.13%	349,542
Nov 4, 2025	27.44	27.62	26.92	27.23	27.18	-2.78%	441,587
Nov 3, 2025	27.99	28.29	27.42	28.01	27.96	0.90%	433,166
Oct 31, 2025	28.26	28.28	27.66	27.76	27.71	-1.87%	575,804
Oct 30, 2025	28.06	28.55	27.90	28.29	28.24	1.07%	415,118
Oct 29, 2025	28.76	28.76	27.71	27.99	27.94	-0.32%	510,995
Oct 28, 2025	27.10	28.19	26.89	28.08	28.03	1.15%	556,767
Oct 27, 2025	27.97	28.28	27.15	27.76	27.71	-3.48%	724,810
Oct 24, 2025	28.40	29.18	28.40	28.76	28.71	-0.35%	437,781
Oct 23, 2025	29.55	29.60	28.73	28.86	28.81	-1.54%	443,069
Oct 22, 2025	28.07	29.66	28.00	29.31	29.26	0.55%	605,061
Oct 21, 2025	30.17	30.52	29.05	29.15	29.10	-8.79%	883,888
Oct 20, 2025	31.56	32.20	31.00	31.96	31.91	3.43%	566,398
Oct 17, 2025	32.60	32.81	30.20	30.90	30.85	-7.10%	920,818

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.