Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
36.99
+0.56 (1.54%)
At close: Jan 16, 2026, 4:00 PM EST
37.54
+0.55 (1.49%)
After-hours: Jan 16, 2026, 7:57 PM EST
TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 36.30 | 36.99 | 35.90 | 36.99 | 36.99 | 1.54% | 486,535 |
| Jan 15, 2026 | 36.00 | 36.73 | 35.83 | 36.43 | 36.43 | -0.14% | 477,124 |
| Jan 14, 2026 | 37.48 | 37.60 | 35.92 | 36.48 | 36.48 | -0.30% | 674,657 |
| Jan 13, 2026 | 36.72 | 36.91 | 36.00 | 36.59 | 36.59 | 1.27% | 697,318 |
| Jan 12, 2026 | 36.29 | 36.71 | 35.79 | 36.13 | 36.13 | 2.93% | 697,429 |
| Jan 9, 2026 | 35.08 | 35.61 | 34.75 | 35.10 | 35.10 | 0.78% | 418,132 |
| Jan 8, 2026 | 34.20 | 34.84 | 33.60 | 34.83 | 34.83 | -0.03% | 369,886 |
| Jan 7, 2026 | 34.01 | 34.85 | 33.18 | 34.84 | 34.84 | -0.66% | 415,526 |
| Jan 6, 2026 | 33.81 | 35.15 | 33.65 | 35.07 | 35.07 | 5.19% | 585,879 |
| Jan 5, 2026 | 33.12 | 34.27 | 32.97 | 33.34 | 33.34 | 1.74% | 585,449 |
| Jan 2, 2026 | 33.50 | 33.79 | 31.93 | 32.77 | 32.77 | -1.35% | 486,998 |
| Dec 31, 2025 | 33.24 | 33.70 | 33.05 | 33.22 | 33.22 | -0.60% | 312,015 |
| Dec 30, 2025 | 34.08 | 34.42 | 33.11 | 33.42 | 33.42 | 0.84% | 657,483 |
| 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 |