Skip to main content
logo
Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
30.92
+0.90 (3.00%)
At close: Oct 8, 2025, 4:00 PM EDT
31.28
+0.36 (1.16%)
Pre-market: Oct 9, 2025, 7:13 AM EDT

TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202531.3931.3930.6430.9230.923.00%685,023
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
Aug 19, 202525.7125.7324.7524.8724.82-3.83%531,580
Aug 18, 202526.2626.3525.5225.8625.81-0.96%368,754
Aug 15, 202525.8526.1725.5626.1126.061.16%1,713,557
Aug 14, 202525.9826.2525.5625.8125.76-0.73%770,884
Aug 13, 202526.8826.9525.9826.0025.95-2.77%510,168
Aug 12, 202527.0927.1726.6226.7426.69-0.56%368,781
Aug 11, 202526.2127.0925.6926.8926.831.63%734,889
Aug 8, 202526.8327.1426.0726.4626.41-0.60%741,135
Aug 7, 202525.5126.9725.1126.6226.577.47%976,415
Aug 6, 202524.5024.8724.3924.7724.721.27%379,864
Aug 5, 202523.6224.5023.6224.4624.412.47%328,342
Aug 4, 202523.2123.8923.2123.8723.823.60%262,803
Aug 1, 202523.2723.4222.6023.0422.990.96%608,447
Jul 31, 202523.0723.2822.7222.8222.77-0.87%296,979
Jul 30, 202523.3623.5822.9423.0222.97-2.17%375,588